| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 4.68 | 4.69 | 4.52 | 4.52 | 4.52 | -0.14 (-3.00%) | 19,969,388 |
| 10 Aug 2023 | CNY | 4.69 | 4.72 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 15,085,509 |
| 9 Aug 2023 | CNY | 4.71 | 4.76 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 14,100,213 |
| 8 Aug 2023 | CNY | 4.8 | 4.88 | 4.71 | 4.75 | 4.75 | -0.04 (-0.84%) | 21,774,085 |
| 7 Aug 2023 | CNY | 4.71 | 4.9 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 33,663,573 |
| 4 Aug 2023 | CNY | 4.66 | 4.79 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 28,597,912 |
| 3 Aug 2023 | CNY | 4.7 | 4.7 | 4.59 | 4.63 | 4.63 | -0.07 (-1.49%) | 25,560,673 |
| 2 Aug 2023 | CNY | 4.75 | 4.79 | 4.67 | 4.7 | 4.7 | -0.06 (-1.26%) | 26,304,558 |
| 1 Aug 2023 | CNY | 4.76 | 4.79 | 4.67 | 4.76 | 4.76 | +0.01 (+0.21%) | 28,934,100 |
| 31 Jul 2023 | CNY | 4.68 | 4.77 | 4.61 | 4.75 | 4.75 | +0.04 (+0.85%) | 38,288,499 |
| 28 Jul 2023 | CNY | 4.82 | 4.85 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 45,145,057 |
| 27 Jul 2023 | CNY | 4.83 | 4.98 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 48,860,908 |
| 26 Jul 2023 | CNY | 4.88 | 4.92 | 4.74 | 4.83 | 4.83 | -0.06 (-1.23%) | 47,092,840 |
| 25 Jul 2023 | CNY | 5.13 | 5.24 | 4.83 | 4.89 | 4.89 | -0.23 (-4.49%) | 85,263,112 |
| 24 Jul 2023 | CNY | 5.36 | 5.36 | 5.08 | 5.12 | 5.12 | -0.18 (-3.40%) | 87,531,763 |
| 21 Jul 2023 | CNY | 5.51 | 5.74 | 5.29 | 5.3 | 5.3 | -0.24 (-4.33%) | 91,661,155 |
| 20 Jul 2023 | CNY | 5.59 | 5.68 | 5.44 | 5.54 | 5.54 | -0.1 (-1.77%) | 86,252,105 |
| 19 Jul 2023 | CNY | 5.41 | 5.68 | 5.25 | 5.64 | 5.64 | +0.07 (+1.26%) | 112,665,724 |
| 18 Jul 2023 | CNY | 5.51 | 5.9 | 5.4 | 5.57 | 5.57 | +0.06 (+1.09%) | 108,373,183 |
| 17 Jul 2023 | CNY | 5.43 | 5.65 | 5.32 | 5.51 | 5.51 | -0.12 (-2.13%) | 91,122,232 |
| 14 Jul 2023 | CNY | 5.8 | 6.04 | 5.46 | 5.63 | 5.63 | -0.17 (-2.93%) | 126,094,963 |
| 13 Jul 2023 | CNY | 5.75 | 5.97 | 5.67 | 5.8 | 5.8 | -0.11 (-1.86%) | 126,326,685 |
| 12 Jul 2023 | CNY | 5.3 | 6.06 | 5.18 | 5.91 | 5.91 | +0.61 (+11.51%) | 184,760,145 |
| 11 Jul 2023 | CNY | 5.21 | 5.38 | 4.99 | 5.3 | 5.3 | -0.12 (-2.21%) | 125,919,694 |
| 10 Jul 2023 | CNY | 5.38 | 5.71 | 5.22 | 5.42 | 5.42 | +0.04 (+0.74%) | 158,250,126 |
| 7 Jul 2023 | CNY | 5.33 | 5.87 | 5.32 | 5.38 | 5.38 | -0.08 (-1.47%) | 205,930,005 |
| 6 Jul 2023 | CNY | 4.94 | 5.8 | 4.8 | 5.46 | 5.46 | +0.49 (+9.86%) | 239,645,346 |
| 5 Jul 2023 | CNY | 4.15 | 4.97 | 4.11 | 4.97 | 4.97 | +0.83 (+20.05%) | 114,155,065 |
| 4 Jul 2023 | CNY | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,048,000 |
| 3 Jul 2023 | CNY | 4.25 | 4.29 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 19,500,704 |
