| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 4.58 | 4.61 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 19,284,188 |
| 19 Jul 2023 | CNY | 4.56 | 4.68 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 27,941,578 |
| 18 Jul 2023 | CNY | 4.56 | 4.56 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 13,269,800 |
| 17 Jul 2023 | CNY | 4.54 | 4.62 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 18,568,457 |
| 14 Jul 2023 | CNY | 4.6 | 4.64 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 16,945,001 |
| 13 Jul 2023 | CNY | 4.48 | 4.74 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 36,176,786 |
| 12 Jul 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 36,013,803 |
| 11 Jul 2023 | CNY | 4.65 | 4.68 | 4.38 | 4.56 | 4.56 | -0.09 (-1.94%) | 48,014,114 |
| 10 Jul 2023 | CNY | 4.76 | 4.78 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 27,824,400 |
| 7 Jul 2023 | CNY | 4.73 | 4.79 | 4.62 | 4.75 | 4.75 | +0.01 (+0.21%) | 34,231,912 |
| 6 Jul 2023 | CNY | 4.75 | 4.82 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 33,015,915 |
| 5 Jul 2023 | CNY | 4.71 | 4.79 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 22,669,200 |
| 4 Jul 2023 | CNY | 4.78 | 4.85 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 23,409,875 |
| 3 Jul 2023 | CNY | 4.75 | 4.82 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 21,244,567 |
| 30 Jun 2023 | CNY | 4.63 | 4.77 | 4.6 | 4.74 | 4.74 | +0.12 (+2.60%) | 31,101,500 |
| 29 Jun 2023 | CNY | 4.73 | 4.73 | 4.59 | 4.62 | 4.62 | -0.11 (-2.33%) | 27,464,822 |
| 28 Jun 2023 | CNY | 4.68 | 4.78 | 4.61 | 4.73 | 4.73 | +0.05 (+1.07%) | 27,932,506 |
| 27 Jun 2023 | CNY | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 25,563,186 |
| 26 Jun 2023 | CNY | 4.67 | 4.7 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 24,304,800 |
| 21 Jun 2023 | CNY | 4.72 | 4.78 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 28,478,511 |
| 20 Jun 2023 | CNY | 4.83 | 4.95 | 4.56 | 4.73 | 4.73 | -0.1 (-2.07%) | 55,877,802 |
| 19 Jun 2023 | CNY | 4.83 | 4.86 | 4.73 | 4.83 | 4.83 | +0.01 (+0.21%) | 29,841,501 |
| 16 Jun 2023 | CNY | 4.81 | 4.98 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 35,932,584 |
| 15 Jun 2023 | CNY | 4.84 | 4.86 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 37,704,305 |
| 14 Jun 2023 | CNY | 4.93 | 4.95 | 4.77 | 4.8 | 4.8 | -0.1 (-2.04%) | 38,783,291 |
| 13 Jun 2023 | CNY | 4.73 | 5.04 | 4.53 | 4.9 | 4.9 | +0.24 (+5.15%) | 83,068,933 |
| 12 Jun 2023 | CNY | 4.75 | 4.83 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 58,726,788 |
| 9 Jun 2023 | CNY | 4.84 | 4.94 | 4.72 | 4.74 | 4.74 | -0.16 (-3.27%) | 71,272,690 |
| 8 Jun 2023 | CNY | 4.81 | 4.98 | 4.77 | 4.9 | 4.9 | +0.09 (+1.87%) | 105,607,478 |
| 7 Jun 2023 | CNY | 4.4 | 4.81 | 4.36 | 4.81 | 4.81 | +0.44 (+10.07%) | 100,200,970 |
