| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.31 | 4.41 | 4.2 | 4.29 | 4.29 | -0.02 (-0.46%) | 10,777,990 |
| 24 Aug 2023 | CNY | 4.39 | 4.44 | 4.27 | 4.31 | 4.31 | -0.08 (-1.82%) | 12,504,100 |
| 23 Aug 2023 | CNY | 4.59 | 4.59 | 4.31 | 4.39 | 4.39 | -0.21 (-4.57%) | 18,540,470 |
| 22 Aug 2023 | CNY | 4.75 | 4.83 | 4.51 | 4.6 | 4.6 | -0.26 (-5.35%) | 25,333,290 |
| 21 Aug 2023 | CNY | 4.81 | 4.96 | 4.64 | 4.86 | 4.86 | +0.02 (+0.41%) | 29,665,020 |
| 18 Aug 2023 | CNY | 4.99 | 5.03 | 4.82 | 4.84 | 4.84 | -0.26 (-5.10%) | 34,804,060 |
| 17 Aug 2023 | CNY | 5.2 | 5.33 | 4.9 | 5.1 | 5.1 | -0.03 (-0.58%) | 57,299,430 |
| 16 Aug 2023 | CNY | 4.66 | 5.13 | 4.6 | 5.13 | 5.13 | +0.47 (+10.09%) | 24,623,530 |
| 15 Aug 2023 | CNY | 4.59 | 4.68 | 4.54 | 4.66 | 4.66 | +0.07 (+1.53%) | 4,213,000 |
| 14 Aug 2023 | CNY | 4.49 | 4.62 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 3,742,500 |
| 11 Aug 2023 | CNY | 4.58 | 4.6 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,654,600 |
| 10 Aug 2023 | CNY | 4.57 | 4.6 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 1,999,000 |
| 9 Aug 2023 | CNY | 4.63 | 4.65 | 4.52 | 4.56 | 4.56 | -0.06 (-1.30%) | 2,998,900 |
| 8 Aug 2023 | CNY | 4.64 | 4.66 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,434,100 |
| 7 Aug 2023 | CNY | 4.7 | 4.7 | 4.59 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,375,250 |
| 4 Aug 2023 | CNY | 4.75 | 4.8 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,553,000 |
| 3 Aug 2023 | CNY | 4.77 | 4.77 | 4.68 | 4.72 | 4.72 | -0.05 (-1.05%) | 3,150,990 |
| 2 Aug 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,770,900 |
| 1 Aug 2023 | CNY | 4.81 | 4.82 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 4,407,350 |
| 31 Jul 2023 | CNY | 4.77 | 4.85 | 4.66 | 4.81 | 4.81 | +0.09 (+1.91%) | 8,878,250 |
| 28 Jul 2023 | CNY | 4.62 | 4.79 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 7,219,500 |
| 27 Jul 2023 | CNY | 4.6 | 4.66 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,539,050 |
| 26 Jul 2023 | CNY | 4.59 | 4.62 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,906,910 |
| 25 Jul 2023 | CNY | 4.56 | 4.59 | 4.54 | 4.59 | 4.59 | +0.06 (+1.32%) | 4,380,040 |
| 24 Jul 2023 | CNY | 4.56 | 4.57 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 2,471,000 |
| 21 Jul 2023 | CNY | 4.51 | 4.57 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 3,605,400 |
| 20 Jul 2023 | CNY | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.01 (-0.22%) | 4,295,800 |
| 19 Jul 2023 | CNY | 4.52 | 4.55 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,689,510 |
| 18 Jul 2023 | CNY | 4.51 | 4.52 | 4.4 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,422,400 |
| 17 Jul 2023 | CNY | 4.49 | 4.5 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,961,500 |
