| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 4.24 | 4.39 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 15,286,023 |
| 10 Aug 2023 | CNY | 4.31 | 4.32 | 4.19 | 4.26 | 4.26 | -0.07 (-1.62%) | 18,035,843 |
| 9 Aug 2023 | CNY | 4.27 | 4.44 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 24,024,391 |
| 8 Aug 2023 | CNY | 4.2 | 4.35 | 4.19 | 4.31 | 4.31 | +0.01 (+0.23%) | 20,196,737 |
| 7 Aug 2023 | CNY | 4.35 | 4.38 | 4.14 | 4.3 | 4.3 | -0.08 (-1.83%) | 29,061,850 |
| 4 Aug 2023 | CNY | 4.2 | 4.55 | 4.19 | 4.38 | 4.38 | +0.17 (+4.04%) | 51,880,333 |
| 3 Aug 2023 | CNY | 4.12 | 4.26 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 15,530,958 |
| 2 Aug 2023 | CNY | 4.15 | 4.15 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 8,470,214 |
| 1 Aug 2023 | CNY | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -0.09 (-2.13%) | 12,170,100 |
| 31 Jul 2023 | CNY | 4.16 | 4.24 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 24,093,376 |
| 28 Jul 2023 | CNY | 4.08 | 4.39 | 4.06 | 4.17 | 4.17 | +0.09 (+2.21%) | 39,590,376 |
| 27 Jul 2023 | CNY | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 10,689,302 |
| 26 Jul 2023 | CNY | 3.98 | 4.07 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 12,506,542 |
| 25 Jul 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 9,990,529 |
| 24 Jul 2023 | CNY | 3.9 | 3.96 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 8,598,000 |
| 21 Jul 2023 | CNY | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 8,456,401 |
| 20 Jul 2023 | CNY | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 6,027,623 |
| 19 Jul 2023 | CNY | 3.83 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,823,322 |
| 18 Jul 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,195,765 |
| 17 Jul 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,944,422 |
| 14 Jul 2023 | CNY | 3.86 | 3.88 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,474,993 |
| 13 Jul 2023 | CNY | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 3,162,098 |
| 12 Jul 2023 | CNY | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,097,100 |
| 11 Jul 2023 | CNY | 3.81 | 3.85 | 3.74 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,221,965 |
| 10 Jul 2023 | CNY | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 2,656,850 |
| 7 Jul 2023 | CNY | 3.8 | 3.83 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,187,768 |
| 6 Jul 2023 | CNY | 3.83 | 3.83 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,475,376 |
| 5 Jul 2023 | CNY | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 3,012,392 |
| 4 Jul 2023 | CNY | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 5,034,212 |
| 3 Jul 2023 | CNY | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 5,040,505 |
