| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2023 | CNY | 4.001 | 4.088 | 3.814 | 3.826 | 3.826 | +0.041 (+1.08%) | 469,411,172 |
| 25 Aug 2023 | CNY | 3.79 | 3.812 | 3.77 | 3.785 | 3.785 | -0.009 (-0.24%) | 286,131,095 |
| 24 Aug 2023 | CNY | 3.785 | 3.823 | 3.776 | 3.794 | 3.794 | +0.022 (+0.58%) | 179,616,200 |
| 23 Aug 2023 | CNY | 3.813 | 3.826 | 3.762 | 3.772 | 3.772 | -0.057 (-1.49%) | 223,485,000 |
| 22 Aug 2023 | CNY | 3.815 | 3.842 | 3.776 | 3.829 | 3.829 | +0.029 (+0.76%) | 248,112,005 |
| 21 Aug 2023 | CNY | 3.855 | 3.859 | 3.799 | 3.8 | 3.8 | -0.056 (-1.45%) | 185,719,235 |
| 18 Aug 2023 | CNY | 3.906 | 3.919 | 3.855 | 3.856 | 3.856 | -0.051 (-1.31%) | 249,932,038 |
| 17 Aug 2023 | CNY | 3.871 | 3.913 | 3.86 | 3.907 | 3.907 | +0.014 (+0.36%) | 322,768,600 |
| 16 Aug 2023 | CNY | 3.911 | 3.925 | 3.892 | 3.893 | 3.893 | -0.03 (-0.76%) | 273,538,500 |
| 15 Aug 2023 | CNY | 3.924 | 3.94 | 3.884 | 3.923 | 3.923 | -0.005 (-0.13%) | 237,308,243 |
| 14 Aug 2023 | CNY | 3.924 | 3.936 | 3.888 | 3.928 | 3.928 | -0.025 (-0.63%) | 309,662,700 |
| 11 Aug 2023 | CNY | 4.056 | 4.06 | 3.952 | 3.953 | 3.953 | -0.097 (-2.40%) | 311,692,184 |
| 10 Aug 2023 | CNY | 4.044 | 4.055 | 4.02 | 4.05 | 4.05 | +0.006 (+0.15%) | 347,896,600 |
| 9 Aug 2023 | CNY | 4.045 | 4.061 | 4.041 | 4.044 | 4.044 | -0.01 (-0.25%) | 375,221,510 |
| 8 Aug 2023 | CNY | 4.05 | 4.079 | 4.04 | 4.054 | 4.054 | -0.014 (-0.34%) | 314,271,300 |
| 7 Aug 2023 | CNY | 4.087 | 4.089 | 4.055 | 4.068 | 4.068 | -0.028 (-0.68%) | 338,310,400 |
| 4 Aug 2023 | CNY | 4.125 | 4.138 | 4.087 | 4.096 | 4.096 | +0.018 (+0.44%) | 366,807,000 |
| 3 Aug 2023 | CNY | 4.038 | 4.078 | 4.032 | 4.078 | 4.078 | +0.035 (+0.87%) | 186,207,600 |
| 2 Aug 2023 | CNY | 4.069 | 4.085 | 4.033 | 4.043 | 4.043 | -0.03 (-0.74%) | 158,964,300 |
| 1 Aug 2023 | CNY | 4.083 | 4.109 | 4.06 | 4.073 | 4.073 | -0.015 (-0.37%) | 179,107,700 |
| 31 Jul 2023 | CNY | 4.092 | 4.145 | 4.081 | 4.088 | 4.088 | +0.015 (+0.37%) | 260,009,500 |
| 28 Jul 2023 | CNY | 3.958 | 4.081 | 3.957 | 4.073 | 4.073 | +0.098 (+2.47%) | 275,855,000 |
| 27 Jul 2023 | CNY | 3.988 | 4.002 | 3.963 | 3.975 | 3.975 | -0.005 (-0.13%) | 102,459,000 |
| 26 Jul 2023 | CNY | 3.981 | 3.987 | 3.966 | 3.98 | 3.98 | -0.008 (-0.20%) | 131,385,700 |
| 25 Jul 2023 | CNY | 3.918 | 3.989 | 3.918 | 3.988 | 3.988 | +0.111 (+2.86%) | 120,339,600 |
| 24 Jul 2023 | CNY | 3.882 | 3.901 | 3.87 | 3.877 | 3.877 | -0.018 (-0.46%) | 84,127,600 |
| 21 Jul 2023 | CNY | 3.89 | 3.921 | 3.88 | 3.895 | 3.895 | +0.004 (+0.10%) | 107,518,700 |
| 20 Jul 2023 | CNY | 3.92 | 3.945 | 3.886 | 3.891 | 3.891 | -0.029 (-0.74%) | 124,940,100 |
| 19 Jul 2023 | CNY | 3.915 | 3.928 | 3.9 | 3.92 | 3.92 | -0.002 (-0.05%) | 82,840,100 |
| 18 Jul 2023 | CNY | 3.93 | 3.937 | 3.909 | 3.922 | 3.922 | -0.006 (-0.15%) | 77,207,300 |
