| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.18 | 4.21 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 11,707,480 |
| 17 Aug 2023 | CNY | 4.09 | 4.2 | 4.07 | 4.19 | 4.19 | +0.08 (+1.95%) | 11,409,230 |
| 16 Aug 2023 | CNY | 4.16 | 4.19 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 8,679,500 |
| 15 Aug 2023 | CNY | 4.26 | 4.27 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 8,110,100 |
| 14 Aug 2023 | CNY | 4.11 | 4.27 | 4.1 | 4.25 | 4.25 | +0.1 (+2.41%) | 10,695,720 |
| 11 Aug 2023 | CNY | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | -0.11 (-2.58%) | 12,147,383 |
| 10 Aug 2023 | CNY | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 7,512,566 |
| 9 Aug 2023 | CNY | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 11,704,182 |
| 8 Aug 2023 | CNY | 4.33 | 4.36 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 11,805,775 |
| 7 Aug 2023 | CNY | 4.35 | 4.4 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 14,577,980 |
| 4 Aug 2023 | CNY | 4.23 | 4.37 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 26,351,003 |
| 3 Aug 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 10,272,159 |
| 2 Aug 2023 | CNY | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 11,219,561 |
| 1 Aug 2023 | CNY | 4.26 | 4.3 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 12,979,922 |
| 31 Jul 2023 | CNY | 4.22 | 4.28 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 11,682,598 |
| 28 Jul 2023 | CNY | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | +0.09 (+2.17%) | 12,789,461 |
| 27 Jul 2023 | CNY | 4.22 | 4.25 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 12,094,366 |
| 26 Jul 2023 | CNY | 4.3 | 4.3 | 4.19 | 4.21 | 4.21 | -0.09 (-2.09%) | 16,040,080 |
| 25 Jul 2023 | CNY | 4.25 | 4.31 | 4.22 | 4.3 | 4.3 | +0.06 (+1.42%) | 18,027,240 |
| 24 Jul 2023 | CNY | 4.21 | 4.33 | 4.2 | 4.24 | 4.24 | +0.09 (+2.17%) | 25,575,073 |
| 21 Jul 2023 | CNY | 4.15 | 4.21 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 9,895,100 |
| 20 Jul 2023 | CNY | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -0.08 (-1.89%) | 14,883,447 |
| 19 Jul 2023 | CNY | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 11,052,437 |
| 18 Jul 2023 | CNY | 4.25 | 4.27 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 14,763,034 |
| 17 Jul 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 14,332,000 |
| 14 Jul 2023 | CNY | 4.2 | 4.32 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 19,049,996 |
| 13 Jul 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 11,055,180 |
| 12 Jul 2023 | CNY | 4.31 | 4.31 | 4.13 | 4.15 | 4.15 | -0.17 (-3.94%) | 20,896,136 |
| 11 Jul 2023 | CNY | 4.3 | 4.35 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 11,780,876 |
| 10 Jul 2023 | CNY | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 13,368,212 |
