| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.31 | 4.42 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 23,192,026 |
| 16 Aug 2023 | CNY | 4.43 | 4.46 | 4.31 | 4.34 | 4.34 | -0.09 (-2.03%) | 27,144,499 |
| 15 Aug 2023 | CNY | 4.52 | 4.54 | 4.39 | 4.43 | 4.43 | -0.1 (-2.21%) | 24,937,930 |
| 14 Aug 2023 | CNY | 4.4 | 4.53 | 4.36 | 4.53 | 4.53 | +0.1 (+2.26%) | 30,930,581 |
| 11 Aug 2023 | CNY | 4.56 | 4.62 | 4.41 | 4.43 | 4.43 | -0.12 (-2.64%) | 34,466,805 |
| 10 Aug 2023 | CNY | 4.53 | 4.66 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 30,020,250 |
| 9 Aug 2023 | CNY | 4.73 | 4.79 | 4.55 | 4.55 | 4.55 | -0.26 (-5.41%) | 54,616,800 |
| 8 Aug 2023 | CNY | 4.72 | 4.92 | 4.72 | 4.81 | 4.81 | +0.06 (+1.26%) | 67,433,000 |
| 7 Aug 2023 | CNY | 4.73 | 4.84 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 50,340,601 |
| 4 Aug 2023 | CNY | 4.61 | 4.76 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 45,311,590 |
| 3 Aug 2023 | CNY | 4.66 | 4.71 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 28,834,700 |
| 2 Aug 2023 | CNY | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 25,391,500 |
| 1 Aug 2023 | CNY | 4.86 | 4.87 | 4.67 | 4.74 | 4.74 | -0.07 (-1.46%) | 36,979,480 |
| 31 Jul 2023 | CNY | 4.58 | 4.86 | 4.53 | 4.81 | 4.81 | +0.23 (+5.02%) | 62,127,897 |
| 28 Jul 2023 | CNY | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | -0.05 (-1.08%) | 40,008,478 |
| 27 Jul 2023 | CNY | 4.7 | 4.73 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 31,752,916 |
| 26 Jul 2023 | CNY | 4.9 | 4.9 | 4.66 | 4.68 | 4.68 | -0.23 (-4.68%) | 51,463,400 |
| 25 Jul 2023 | CNY | 4.86 | 4.96 | 4.81 | 4.91 | 4.91 | +0.1 (+2.08%) | 45,908,472 |
| 24 Jul 2023 | CNY | 4.77 | 4.86 | 4.7 | 4.81 | 4.81 | +0.04 (+0.84%) | 28,604,350 |
| 21 Jul 2023 | CNY | 4.75 | 4.84 | 4.7 | 4.77 | 4.77 | +0.02 (+0.42%) | 31,991,083 |
| 20 Jul 2023 | CNY | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 33,538,306 |
| 19 Jul 2023 | CNY | 4.8 | 4.92 | 4.75 | 4.84 | 4.84 | +0.05 (+1.04%) | 34,379,722 |
| 18 Jul 2023 | CNY | 4.92 | 4.95 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 39,105,236 |
| 17 Jul 2023 | CNY | 5.07 | 5.07 | 4.84 | 4.88 | 4.88 | -0.15 (-2.98%) | 50,246,000 |
| 14 Jul 2023 | CNY | 4.88 | 5.15 | 4.87 | 5.03 | 5.03 | +0.12 (+2.44%) | 78,693,496 |
| 13 Jul 2023 | CNY | 4.82 | 4.94 | 4.7 | 4.91 | 4.91 | +0.11 (+2.29%) | 72,880,900 |
| 12 Jul 2023 | CNY | 5.05 | 5.1 | 4.77 | 4.8 | 4.8 | -0.29 (-5.70%) | 89,289,533 |
| 11 Jul 2023 | CNY | 5.19 | 5.28 | 5.06 | 5.09 | 5.09 | -0.13 (-2.49%) | 59,163,374 |
| 10 Jul 2023 | CNY | 5.18 | 5.24 | 5.11 | 5.22 | 5.22 | +0.05 (+0.97%) | 50,634,330 |
| 7 Jul 2023 | CNY | 5.19 | 5.24 | 4.94 | 5.17 | 5.17 | -0.07 (-1.34%) | 74,565,217 |
