| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 4.71 | 4.93 | 4.7 | 4.7 | 4.7 | -0.07 (-1.47%) | 19,818,500 |
| 18 Aug 2023 | CNY | 5 | 5.02 | 4.77 | 4.77 | 4.77 | -0.18 (-3.64%) | 18,422,650 |
| 17 Aug 2023 | CNY | 4.9 | 5.01 | 4.78 | 4.95 | 4.95 | +0.03 (+0.61%) | 21,041,400 |
| 16 Aug 2023 | CNY | 4.98 | 5.03 | 4.85 | 4.92 | 4.92 | -0.09 (-1.80%) | 32,505,472 |
| 15 Aug 2023 | CNY | 4.88 | 5.18 | 4.82 | 5.01 | 5.01 | +0.15 (+3.09%) | 56,722,601 |
| 14 Aug 2023 | CNY | 4.72 | 4.89 | 4.7 | 4.86 | 4.86 | +0.1 (+2.10%) | 11,022,750 |
| 11 Aug 2023 | CNY | 4.87 | 4.89 | 4.74 | 4.76 | 4.76 | -0.11 (-2.26%) | 9,869,453 |
| 10 Aug 2023 | CNY | 4.85 | 4.9 | 4.81 | 4.87 | 4.87 | +0.01 (+0.21%) | 6,437,600 |
| 9 Aug 2023 | CNY | 4.87 | 4.91 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 8,153,100 |
| 8 Aug 2023 | CNY | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 8,077,350 |
| 7 Aug 2023 | CNY | 4.9 | 4.94 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 10,839,653 |
| 4 Aug 2023 | CNY | 4.8 | 4.94 | 4.78 | 4.89 | 4.89 | +0.12 (+2.52%) | 17,734,300 |
| 3 Aug 2023 | CNY | 4.76 | 4.84 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 11,504,253 |
| 2 Aug 2023 | CNY | 4.69 | 4.77 | 4.65 | 4.77 | 4.77 | +0.08 (+1.71%) | 11,936,580 |
| 1 Aug 2023 | CNY | 4.68 | 4.72 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 8,958,100 |
| 31 Jul 2023 | CNY | 4.63 | 4.7 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 9,916,600 |
| 28 Jul 2023 | CNY | 4.53 | 4.63 | 4.47 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,048,400 |
| 27 Jul 2023 | CNY | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | -0.07 (-1.52%) | 9,186,550 |
| 26 Jul 2023 | CNY | 4.66 | 4.69 | 4.58 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,902,600 |
| 25 Jul 2023 | CNY | 4.63 | 4.68 | 4.6 | 4.67 | 4.67 | +0.08 (+1.74%) | 11,774,050 |
| 24 Jul 2023 | CNY | 4.56 | 4.66 | 4.52 | 4.59 | 4.59 | 0.0 (0.0%) | 8,668,400 |
| 21 Jul 2023 | CNY | 4.57 | 4.65 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 10,804,600 |
| 20 Jul 2023 | CNY | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 14,096,300 |
| 19 Jul 2023 | CNY | 4.81 | 4.85 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 16,654,600 |
| 18 Jul 2023 | CNY | 5 | 5.01 | 4.76 | 4.8 | 4.8 | -0.22 (-4.38%) | 23,984,300 |
| 17 Jul 2023 | CNY | 4.85 | 5.05 | 4.75 | 5.02 | 5.02 | +0.27 (+5.68%) | 27,547,553 |
| 14 Jul 2023 | CNY | 4.67 | 4.8 | 4.63 | 4.75 | 4.75 | +0.12 (+2.59%) | 11,733,253 |
| 13 Jul 2023 | CNY | 4.59 | 4.68 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 8,388,003 |
| 12 Jul 2023 | CNY | 4.72 | 4.73 | 4.57 | 4.58 | 4.58 | -0.13 (-2.76%) | 8,524,350 |
| 11 Jul 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,057,050 |
