| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.48 | 4.57 | 4.43 | 4.56 | 4.56 | +0.06 (+1.33%) | 16,059,910 |
| 16 Aug 2023 | CNY | 4.6 | 4.61 | 4.47 | 4.5 | 4.5 | -0.11 (-2.39%) | 20,677,280 |
| 15 Aug 2023 | CNY | 4.69 | 4.7 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 14,855,705 |
| 14 Aug 2023 | CNY | 4.61 | 4.69 | 4.59 | 4.69 | 4.69 | +0.06 (+1.30%) | 15,965,752 |
| 11 Aug 2023 | CNY | 4.79 | 4.8 | 4.63 | 4.63 | 4.63 | -0.16 (-3.34%) | 24,687,900 |
| 10 Aug 2023 | CNY | 4.76 | 4.82 | 4.75 | 4.79 | 4.79 | +0.02 (+0.42%) | 13,279,760 |
| 9 Aug 2023 | CNY | 4.81 | 4.89 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 23,384,450 |
| 8 Aug 2023 | CNY | 4.84 | 4.85 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 13,738,940 |
| 7 Aug 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 20,222,810 |
| 4 Aug 2023 | CNY | 4.76 | 4.89 | 4.75 | 4.87 | 4.87 | +0.12 (+2.53%) | 42,960,753 |
| 3 Aug 2023 | CNY | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 13,285,990 |
| 2 Aug 2023 | CNY | 4.76 | 4.78 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 12,105,610 |
| 1 Aug 2023 | CNY | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 15,717,330 |
| 31 Jul 2023 | CNY | 4.7 | 4.79 | 4.69 | 4.77 | 4.77 | +0.08 (+1.71%) | 24,882,192 |
| 28 Jul 2023 | CNY | 4.65 | 4.71 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 14,668,075 |
| 27 Jul 2023 | CNY | 4.7 | 4.72 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 13,973,455 |
| 26 Jul 2023 | CNY | 4.78 | 4.79 | 4.68 | 4.71 | 4.71 | -0.08 (-1.67%) | 20,607,400 |
| 25 Jul 2023 | CNY | 4.69 | 4.79 | 4.68 | 4.79 | 4.79 | +0.12 (+2.57%) | 22,638,770 |
| 24 Jul 2023 | CNY | 4.67 | 4.73 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 10,587,800 |
| 21 Jul 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 12,487,643 |
| 20 Jul 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.69 | 4.69 | -0.07 (-1.47%) | 16,216,776 |
| 19 Jul 2023 | CNY | 4.75 | 4.79 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 13,426,460 |
| 18 Jul 2023 | CNY | 4.8 | 4.81 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 15,253,127 |
| 17 Jul 2023 | CNY | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 18,376,050 |
| 14 Jul 2023 | CNY | 4.76 | 4.87 | 4.74 | 4.84 | 4.84 | +0.07 (+1.47%) | 30,950,979 |
| 13 Jul 2023 | CNY | 4.65 | 4.79 | 4.64 | 4.77 | 4.77 | +0.13 (+2.80%) | 28,071,132 |
| 12 Jul 2023 | CNY | 4.76 | 4.78 | 4.62 | 4.64 | 4.64 | -0.13 (-2.73%) | 25,713,918 |
| 11 Jul 2023 | CNY | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 12,547,689 |
| 10 Jul 2023 | CNY | 4.79 | 4.8 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 21,615,655 |
| 7 Jul 2023 | CNY | 4.82 | 4.84 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 25,351,043 |
