| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 4.437 | 4.438 | 4.43 | 4.431 | 4.431 | -0.006 (-0.14%) | 370,500 |
| 8 Aug 2023 | CNY | 4.437 | 4.439 | 4.433 | 4.437 | 4.437 | -0.002 (-0.05%) | 190,600 |
| 7 Aug 2023 | CNY | 4.44 | 4.442 | 4.434 | 4.439 | 4.439 | +0.013 (+0.29%) | 720,600 |
| 4 Aug 2023 | CNY | 4.41 | 4.43 | 4.41 | 4.426 | 4.426 | -0.002 (-0.05%) | 1,355,000 |
| 3 Aug 2023 | CNY | 4.432 | 4.434 | 4.425 | 4.428 | 4.428 | -0.019 (-0.43%) | 601,500 |
| 2 Aug 2023 | CNY | 4.437 | 4.447 | 4.433 | 4.447 | 4.447 | -0.005 (-0.11%) | 888,000 |
| 1 Aug 2023 | CNY | 4.452 | 4.456 | 4.449 | 4.452 | 4.452 | +0.014 (+0.32%) | 456,600 |
| 31 Jul 2023 | CNY | 4.478 | 4.577 | 4.429 | 4.438 | 4.438 | +0.004 (+0.09%) | 1,136,400 |
| 28 Jul 2023 | CNY | 4.438 | 4.438 | 4.43 | 4.434 | 4.434 | -0.035 (-0.78%) | 641,300 |
| 27 Jul 2023 | CNY | 4.458 | 4.472 | 4.458 | 4.469 | 4.469 | +0.011 (+0.25%) | 470,822 |
| 26 Jul 2023 | CNY | 4.448 | 4.458 | 4.448 | 4.458 | 4.458 | +0.017 (+0.38%) | 263,157 |
| 25 Jul 2023 | CNY | 4.444 | 4.453 | 4.441 | 4.441 | 4.441 | -0.023 (-0.52%) | 382,587 |
| 24 Jul 2023 | CNY | 4.452 | 4.467 | 4.452 | 4.464 | 4.464 | -0.006 (-0.13%) | 635,474 |
| 21 Jul 2023 | CNY | 4.464 | 4.471 | 4.458 | 4.47 | 4.47 | -0.015 (-0.33%) | 6,581,300 |
| 20 Jul 2023 | CNY | 4.495 | 4.496 | 4.478 | 4.485 | 4.485 | -0.006 (-0.13%) | 6,079,700 |
| 19 Jul 2023 | CNY | 4.478 | 4.499 | 4.478 | 4.491 | 4.491 | +0.051 (+1.15%) | 6,089,287 |
| 18 Jul 2023 | CNY | 4.432 | 4.442 | 4.411 | 4.44 | 4.44 | +0.012 (+0.27%) | 6,639,800 |
| 17 Jul 2023 | CNY | 4.417 | 4.435 | 4.417 | 4.428 | 4.428 | +0.011 (+0.25%) | 1,073,700 |
| 14 Jul 2023 | CNY | 4.427 | 4.434 | 4.41 | 4.417 | 4.417 | -0.022 (-0.50%) | 4,036,000 |
| 13 Jul 2023 | CNY | 4.441 | 4.442 | 4.424 | 4.439 | 4.439 | +0.041 (+0.93%) | 4,974,000 |
| 12 Jul 2023 | CNY | 4.408 | 4.409 | 4.396 | 4.398 | 4.398 | +0.002 (+0.05%) | 5,939,600 |
| 11 Jul 2023 | CNY | 4.4 | 4.443 | 4.388 | 4.396 | 4.396 | -0.004 (-0.09%) | 8,874,774 |
| 10 Jul 2023 | CNY | 4.389 | 4.403 | 4.386 | 4.4 | 4.4 | +0.016 (+0.36%) | 966,000 |
| 7 Jul 2023 | CNY | 4.381 | 4.433 | 4.37 | 4.384 | 4.384 | -0.006 (-0.14%) | 700,200 |
| 6 Jul 2023 | CNY | 4.39 | 4.393 | 4.387 | 4.39 | 4.39 | 0.0 (0.0%) | 338,400 |
| 5 Jul 2023 | CNY | 4.379 | 4.394 | 4.379 | 4.39 | 4.39 | +0.004 (+0.09%) | 657,700 |
| 4 Jul 2023 | CNY | 4.388 | 4.393 | 4.382 | 4.386 | 4.386 | +0.004 (+0.09%) | 544,200 |
| 3 Jul 2023 | CNY | 4.375 | 4.397 | 4.375 | 4.382 | 4.382 | +0.007 (+0.16%) | 651,900 |
| 30 Jun 2023 | CNY | 4.386 | 4.399 | 4.375 | 4.375 | 4.375 | +0.006 (+0.14%) | 1,281,900 |
| 29 Jun 2023 | CNY | 4.364 | 4.399 | 4.362 | 4.369 | 4.369 | +0.012 (+0.28%) | 2,990,000 |
