| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.72 | 4.86 | 4.67 | 4.75 | 4.75 | +0.07 (+1.50%) | 11,286,980 |
| 24 Aug 2023 | CNY | 4.72 | 4.74 | 4.63 | 4.68 | 4.68 | -0.03 (-0.64%) | 4,965,400 |
| 23 Aug 2023 | CNY | 4.78 | 4.81 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,774,200 |
| 22 Aug 2023 | CNY | 4.86 | 4.88 | 4.69 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,357,700 |
| 21 Aug 2023 | CNY | 4.83 | 4.92 | 4.81 | 4.86 | 4.86 | +0.05 (+1.04%) | 8,591,400 |
| 18 Aug 2023 | CNY | 4.77 | 4.91 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 8,684,500 |
| 17 Aug 2023 | CNY | 4.7 | 4.8 | 4.64 | 4.78 | 4.78 | +0.05 (+1.06%) | 6,341,840 |
| 16 Aug 2023 | CNY | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.15 (-3.07%) | 8,118,100 |
| 15 Aug 2023 | CNY | 4.84 | 4.95 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,931,370 |
| 14 Aug 2023 | CNY | 4.81 | 4.86 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 6,031,180 |
| 11 Aug 2023 | CNY | 4.94 | 4.94 | 4.83 | 4.85 | 4.85 | -0.09 (-1.82%) | 7,033,800 |
| 10 Aug 2023 | CNY | 4.89 | 4.95 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 6,313,200 |
| 9 Aug 2023 | CNY | 4.92 | 4.93 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 3,334,800 |
| 8 Aug 2023 | CNY | 4.9 | 4.95 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,382,640 |
| 7 Aug 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,975,930 |
| 4 Aug 2023 | CNY | 4.91 | 4.94 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 5,420,750 |
| 3 Aug 2023 | CNY | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,461,320 |
| 2 Aug 2023 | CNY | 4.9 | 4.93 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 6,641,500 |
| 1 Aug 2023 | CNY | 4.9 | 4.91 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,112,830 |
| 31 Jul 2023 | CNY | 4.84 | 4.89 | 4.83 | 4.89 | 4.89 | +0.05 (+1.03%) | 7,236,280 |
| 28 Jul 2023 | CNY | 4.8 | 4.87 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 6,431,580 |
| 27 Jul 2023 | CNY | 4.85 | 4.87 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 6,263,560 |
| 26 Jul 2023 | CNY | 4.83 | 4.91 | 4.81 | 4.87 | 4.87 | +0.04 (+0.83%) | 13,757,070 |
| 25 Jul 2023 | CNY | 4.87 | 4.87 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 6,934,360 |
| 24 Jul 2023 | CNY | 4.83 | 4.86 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 3,552,630 |
| 21 Jul 2023 | CNY | 4.79 | 4.85 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,744,440 |
| 20 Jul 2023 | CNY | 4.82 | 4.84 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 4,365,070 |
| 19 Jul 2023 | CNY | 4.8 | 4.84 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,998,600 |
| 18 Jul 2023 | CNY | 4.81 | 4.81 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 3,986,380 |
| 17 Jul 2023 | CNY | 4.76 | 4.81 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,616,690 |
