| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.86 | 4.93 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 11,438,056 |
| 16 Aug 2023 | CNY | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 16,700,869 |
| 15 Aug 2023 | CNY | 4.83 | 4.92 | 4.74 | 4.88 | 4.88 | +0.06 (+1.24%) | 19,635,685 |
| 14 Aug 2023 | CNY | 4.8 | 4.85 | 4.7 | 4.82 | 4.82 | +0.01 (+0.21%) | 10,221,805 |
| 11 Aug 2023 | CNY | 4.8 | 4.87 | 4.78 | 4.81 | 4.81 | +0.03 (+0.63%) | 12,621,225 |
| 10 Aug 2023 | CNY | 4.81 | 4.85 | 4.75 | 4.78 | 4.78 | -0.05 (-1.04%) | 8,272,600 |
| 9 Aug 2023 | CNY | 4.78 | 4.84 | 4.71 | 4.83 | 4.83 | +0.06 (+1.26%) | 12,694,760 |
| 8 Aug 2023 | CNY | 4.76 | 4.81 | 4.66 | 4.77 | 4.77 | 0.0 (0.0%) | 12,442,443 |
| 7 Aug 2023 | CNY | 4.84 | 4.84 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 9,021,580 |
| 4 Aug 2023 | CNY | 4.92 | 4.92 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 9,123,867 |
| 3 Aug 2023 | CNY | 4.83 | 4.94 | 4.79 | 4.91 | 4.91 | +0.08 (+1.66%) | 14,554,270 |
| 2 Aug 2023 | CNY | 4.86 | 4.86 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,870,012 |
| 1 Aug 2023 | CNY | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 7,637,563 |
| 31 Jul 2023 | CNY | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 13,281,105 |
| 28 Jul 2023 | CNY | 4.86 | 4.88 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 10,763,162 |
| 27 Jul 2023 | CNY | 4.86 | 4.88 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 6,633,200 |
| 26 Jul 2023 | CNY | 4.87 | 4.87 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,811,450 |
| 25 Jul 2023 | CNY | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 11,228,675 |
| 24 Jul 2023 | CNY | 4.83 | 4.88 | 4.77 | 4.86 | 4.86 | +0.05 (+1.04%) | 12,905,927 |
| 21 Jul 2023 | CNY | 4.68 | 4.82 | 4.65 | 4.81 | 4.81 | +0.13 (+2.78%) | 13,779,200 |
| 20 Jul 2023 | CNY | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 5,533,000 |
| 19 Jul 2023 | CNY | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 9,579,400 |
| 18 Jul 2023 | CNY | 4.7 | 4.73 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 5,424,616 |
| 17 Jul 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 5,584,512 |
| 14 Jul 2023 | CNY | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -0.03 (-0.63%) | 6,400,275 |
| 13 Jul 2023 | CNY | 4.76 | 4.82 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 6,727,979 |
| 12 Jul 2023 | CNY | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 9,349,900 |
| 11 Jul 2023 | CNY | 4.82 | 4.83 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 6,468,469 |
| 10 Jul 2023 | CNY | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 8,986,789 |
| 7 Jul 2023 | CNY | 4.77 | 4.83 | 4.74 | 4.8 | 4.8 | +0.01 (+0.21%) | 8,281,802 |
