| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.2 | 4.3 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 6,392,290 |
| 24 Aug 2023 | CNY | 4.21 | 4.28 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 5,683,910 |
| 23 Aug 2023 | CNY | 4.26 | 4.32 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,004,240 |
| 22 Aug 2023 | CNY | 4.32 | 4.36 | 4.19 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,250,800 |
| 21 Aug 2023 | CNY | 4.3 | 4.44 | 4.25 | 4.35 | 4.35 | +0.06 (+1.40%) | 9,595,170 |
| 18 Aug 2023 | CNY | 4.28 | 4.37 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 5,082,640 |
| 17 Aug 2023 | CNY | 4.18 | 4.3 | 4.14 | 4.28 | 4.28 | +0.1 (+2.39%) | 6,360,580 |
| 16 Aug 2023 | CNY | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,931,000 |
| 15 Aug 2023 | CNY | 4.25 | 4.27 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 4,512,000 |
| 14 Aug 2023 | CNY | 4.2 | 4.26 | 4.14 | 4.26 | 4.26 | +0.03 (+0.71%) | 5,716,920 |
| 11 Aug 2023 | CNY | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 9,283,650 |
| 10 Aug 2023 | CNY | 4.32 | 4.36 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 8,259,320 |
| 9 Aug 2023 | CNY | 4.36 | 4.55 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 13,334,510 |
| 8 Aug 2023 | CNY | 4.35 | 4.49 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,607,520 |
| 7 Aug 2023 | CNY | 4.38 | 4.41 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 10,156,950 |
| 4 Aug 2023 | CNY | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,474,510 |
| 3 Aug 2023 | CNY | 4.43 | 4.49 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,184,720 |
| 2 Aug 2023 | CNY | 4.44 | 4.54 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,356,220 |
| 1 Aug 2023 | CNY | 4.44 | 4.47 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 8,228,440 |
| 31 Jul 2023 | CNY | 4.33 | 4.48 | 4.33 | 4.46 | 4.46 | +0.09 (+2.06%) | 12,951,830 |
| 28 Jul 2023 | CNY | 4.36 | 4.5 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 15,644,400 |
| 27 Jul 2023 | CNY | 4.35 | 4.49 | 4.31 | 4.41 | 4.41 | +0.01 (+0.23%) | 19,257,610 |
| 26 Jul 2023 | CNY | 4.23 | 4.45 | 4.23 | 4.4 | 4.4 | +0.09 (+2.09%) | 29,458,940 |
| 25 Jul 2023 | CNY | 4.12 | 4.4 | 4.08 | 4.31 | 4.31 | +0.17 (+4.11%) | 34,332,640 |
| 24 Jul 2023 | CNY | 4.22 | 4.36 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 31,109,840 |
| 21 Jul 2023 | CNY | 3.94 | 4.24 | 3.91 | 4.12 | 4.12 | +0.16 (+4.04%) | 26,013,420 |
| 20 Jul 2023 | CNY | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 6,770,630 |
| 19 Jul 2023 | CNY | 3.9 | 3.94 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,217,200 |
| 18 Jul 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,760,850 |
| 17 Jul 2023 | CNY | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 3,711,240 |
