| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.58 | 4.77 | 4.54 | 4.63 | 4.63 | +0.03 (+0.65%) | 6,647,000 |
| 24 Aug 2023 | CNY | 4.63 | 4.66 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 2,831,220 |
| 23 Aug 2023 | CNY | 4.69 | 4.7 | 4.59 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,700,830 |
| 22 Aug 2023 | CNY | 4.77 | 4.78 | 4.63 | 4.69 | 4.69 | -0.07 (-1.47%) | 4,182,370 |
| 21 Aug 2023 | CNY | 4.78 | 4.83 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,663,350 |
| 18 Aug 2023 | CNY | 4.81 | 4.86 | 4.78 | 4.78 | 4.78 | -0.03 (-0.62%) | 4,334,350 |
| 17 Aug 2023 | CNY | 4.75 | 4.82 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,810,370 |
| 16 Aug 2023 | CNY | 4.82 | 4.82 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 3,426,100 |
| 15 Aug 2023 | CNY | 4.82 | 4.83 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,637,390 |
| 14 Aug 2023 | CNY | 4.71 | 4.83 | 4.67 | 4.8 | 4.8 | +0.07 (+1.48%) | 6,159,180 |
| 11 Aug 2023 | CNY | 4.82 | 4.84 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 5,019,390 |
| 10 Aug 2023 | CNY | 4.81 | 4.85 | 4.8 | 4.84 | 4.84 | +0.03 (+0.62%) | 3,120,700 |
| 9 Aug 2023 | CNY | 4.84 | 4.89 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,294,570 |
| 8 Aug 2023 | CNY | 4.86 | 4.89 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 3,569,490 |
| 7 Aug 2023 | CNY | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,545,080 |
| 4 Aug 2023 | CNY | 4.9 | 4.94 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 4,434,210 |
| 3 Aug 2023 | CNY | 4.9 | 4.91 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,051,570 |
| 2 Aug 2023 | CNY | 4.89 | 4.93 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,655,450 |
| 1 Aug 2023 | CNY | 4.93 | 5 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 8,622,310 |
| 31 Jul 2023 | CNY | 4.91 | 4.95 | 4.89 | 4.93 | 4.93 | +0.04 (+0.82%) | 7,118,070 |
| 28 Jul 2023 | CNY | 4.84 | 4.91 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 4,150,350 |
| 27 Jul 2023 | CNY | 4.9 | 4.93 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,727,970 |
| 26 Jul 2023 | CNY | 4.89 | 4.95 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 4,587,510 |
| 25 Jul 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 5,824,630 |
| 24 Jul 2023 | CNY | 4.82 | 4.89 | 4.79 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,932,360 |
| 21 Jul 2023 | CNY | 4.74 | 4.88 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 7,164,670 |
| 20 Jul 2023 | CNY | 4.81 | 4.83 | 4.73 | 4.75 | 4.75 | -0.06 (-1.25%) | 4,063,660 |
| 19 Jul 2023 | CNY | 4.81 | 4.83 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,068,370 |
| 18 Jul 2023 | CNY | 4.78 | 4.82 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 3,909,420 |
| 17 Jul 2023 | CNY | 4.78 | 4.83 | 4.72 | 4.77 | 4.77 | -0.03 (-0.63%) | 5,213,790 |
