| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 5.19 | 5.26 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 10,191,100 |
| 1 Aug 2023 | CNY | 5.19 | 5.26 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 11,485,402 |
| 31 Jul 2023 | CNY | 5.19 | 5.21 | 5.13 | 5.2 | 5.2 | +0.07 (+1.36%) | 12,822,819 |
| 28 Jul 2023 | CNY | 4.99 | 5.15 | 4.96 | 5.13 | 5.13 | +0.13 (+2.60%) | 12,497,200 |
| 27 Jul 2023 | CNY | 5.02 | 5.04 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 8,630,242 |
| 26 Jul 2023 | CNY | 5.07 | 5.07 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 8,479,200 |
| 25 Jul 2023 | CNY | 5.04 | 5.06 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 11,322,668 |
| 24 Jul 2023 | CNY | 4.97 | 5.02 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 8,910,929 |
| 21 Jul 2023 | CNY | 4.93 | 5.02 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 12,587,525 |
| 20 Jul 2023 | CNY | 4.98 | 5 | 4.92 | 4.93 | 4.93 | 0.0 (0.0%) | 11,652,229 |
| 19 Jul 2023 | CNY | 4.83 | 4.95 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 12,482,547 |
| 18 Jul 2023 | CNY | 4.8 | 4.86 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 7,705,787 |
| 17 Jul 2023 | CNY | 4.82 | 4.83 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 6,519,000 |
| 14 Jul 2023 | CNY | 4.81 | 4.86 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 7,090,073 |
| 13 Jul 2023 | CNY | 4.77 | 4.82 | 4.75 | 4.81 | 4.81 | +0.07 (+1.48%) | 7,072,634 |
| 12 Jul 2023 | CNY | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 7,257,502 |
| 11 Jul 2023 | CNY | 4.85 | 4.85 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 6,577,978 |
| 10 Jul 2023 | CNY | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 9,032,106 |
| 7 Jul 2023 | CNY | 4.76 | 4.85 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 9,634,000 |
| 6 Jul 2023 | CNY | 4.75 | 4.81 | 4.75 | 4.78 | 4.78 | +0.02 (+0.42%) | 8,449,218 |
| 5 Jul 2023 | CNY | 4.75 | 4.8 | 4.74 | 4.76 | 4.76 | +0.02 (+0.42%) | 9,575,112 |
| 4 Jul 2023 | CNY | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 8,725,100 |
| 3 Jul 2023 | CNY | 4.76 | 4.81 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 11,275,000 |
| 30 Jun 2023 | CNY | 4.73 | 4.77 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,192,383 |
| 29 Jun 2023 | CNY | 4.68 | 4.75 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 10,054,900 |
| 28 Jun 2023 | CNY | 4.7 | 4.71 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 10,578,362 |
| 27 Jun 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.68 | 4.68 | +0.09 (+1.96%) | 14,017,602 |
| 26 Jun 2023 | CNY | 4.71 | 4.73 | 4.57 | 4.59 | 4.59 | -0.11 (-2.34%) | 17,697,001 |
| 21 Jun 2023 | CNY | 4.79 | 4.8 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 13,962,428 |
| 20 Jun 2023 | CNY | 4.95 | 4.97 | 4.77 | 4.78 | 4.78 | -0.16 (-3.24%) | 20,287,761 |
