| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 4.92 | 5.05 | 4.91 | 5.05 | 5.05 | +0.12 (+2.43%) | 4,033,602 |
| 28 Aug 2023 | CNY | 5.11 | 5.13 | 4.91 | 4.93 | 4.93 | +0.04 (+0.82%) | 5,679,172 |
| 25 Aug 2023 | CNY | 4.94 | 5 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,710,800 |
| 24 Aug 2023 | CNY | 4.99 | 5.01 | 4.93 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,536,272 |
| 23 Aug 2023 | CNY | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 1,875,700 |
| 22 Aug 2023 | CNY | 5.05 | 5.1 | 4.94 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,335,200 |
| 21 Aug 2023 | CNY | 5.07 | 5.16 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 2,219,200 |
| 18 Aug 2023 | CNY | 5.12 | 5.16 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,292,900 |
| 17 Aug 2023 | CNY | 5.06 | 5.13 | 5.01 | 5.12 | 5.12 | +0.07 (+1.39%) | 2,609,801 |
| 16 Aug 2023 | CNY | 5.1 | 5.11 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,712,100 |
| 15 Aug 2023 | CNY | 5.16 | 5.19 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 3,488,101 |
| 14 Aug 2023 | CNY | 5.11 | 5.18 | 5.08 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,452,979 |
| 11 Aug 2023 | CNY | 5.23 | 5.24 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 2,639,700 |
| 10 Aug 2023 | CNY | 5.21 | 5.25 | 5.21 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,744,000 |
| 9 Aug 2023 | CNY | 5.27 | 5.27 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,682,362 |
| 8 Aug 2023 | CNY | 5.3 | 5.3 | 5.23 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,310,302 |
| 7 Aug 2023 | CNY | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 3,783,700 |
| 4 Aug 2023 | CNY | 5.3 | 5.37 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,705,309 |
| 3 Aug 2023 | CNY | 5.34 | 5.34 | 5.28 | 5.31 | 5.31 | -0.04 (-0.75%) | 4,752,500 |
| 2 Aug 2023 | CNY | 5.32 | 5.45 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 6,955,465 |
| 1 Aug 2023 | CNY | 5.31 | 5.31 | 5.24 | 5.3 | 5.3 | 0.0 (0.0%) | 4,778,000 |
| 31 Jul 2023 | CNY | 5.23 | 5.3 | 5.2 | 5.3 | 5.3 | +0.07 (+1.34%) | 5,343,500 |
| 28 Jul 2023 | CNY | 5.18 | 5.23 | 5.09 | 5.23 | 5.23 | +0.04 (+0.77%) | 5,737,300 |
| 27 Jul 2023 | CNY | 5.19 | 5.28 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,166,700 |
| 26 Jul 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,167,200 |
| 25 Jul 2023 | CNY | 5.1 | 5.19 | 5.09 | 5.18 | 5.18 | +0.1 (+1.97%) | 5,411,900 |
| 24 Jul 2023 | CNY | 5.14 | 5.16 | 5.04 | 5.08 | 5.08 | -0.05 (-0.97%) | 5,303,626 |
| 21 Jul 2023 | CNY | 5.22 | 5.27 | 5.1 | 5.13 | 5.13 | -0.15 (-2.84%) | 13,712,700 |
| 20 Jul 2023 | CNY | 5.15 | 5.57 | 5.04 | 5.28 | 5.28 | -0.03 (-0.56%) | 24,229,300 |
| 19 Jul 2023 | CNY | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 5,273,600 |
