| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.95 | 5.1 | 4.83 | 4.84 | 4.84 | -0.13 (-2.62%) | 36,652,800 |
| 17 Aug 2023 | CNY | 4.94 | 5.01 | 4.85 | 4.97 | 4.97 | -0.02 (-0.40%) | 40,553,945 |
| 16 Aug 2023 | CNY | 4.65 | 5.11 | 4.61 | 4.99 | 4.99 | +0.32 (+6.85%) | 68,622,530 |
| 15 Aug 2023 | CNY | 4.69 | 4.75 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 22,062,632 |
| 14 Aug 2023 | CNY | 4.68 | 4.74 | 4.59 | 4.71 | 4.71 | -0.07 (-1.46%) | 27,399,564 |
| 11 Aug 2023 | CNY | 4.92 | 5.04 | 4.7 | 4.78 | 4.78 | -0.05 (-1.04%) | 38,966,185 |
| 10 Aug 2023 | CNY | 4.81 | 4.88 | 4.71 | 4.83 | 4.83 | +0.02 (+0.42%) | 29,620,528 |
| 9 Aug 2023 | CNY | 4.78 | 4.95 | 4.74 | 4.81 | 4.81 | +0.09 (+1.91%) | 48,096,840 |
| 8 Aug 2023 | CNY | 4.89 | 4.92 | 4.71 | 4.72 | 4.72 | -0.15 (-3.08%) | 41,752,902 |
| 7 Aug 2023 | CNY | 4.93 | 4.96 | 4.78 | 4.87 | 4.87 | -0.2 (-3.94%) | 58,206,244 |
| 4 Aug 2023 | CNY | 5.19 | 5.23 | 4.94 | 5.07 | 5.07 | -0.06 (-1.17%) | 83,081,845 |
| 3 Aug 2023 | CNY | 4.92 | 5.23 | 4.77 | 5.13 | 5.13 | +0.21 (+4.27%) | 87,922,879 |
| 2 Aug 2023 | CNY | 4.72 | 5.11 | 4.71 | 4.92 | 4.92 | +0.19 (+4.02%) | 77,250,219 |
| 1 Aug 2023 | CNY | 4.61 | 4.88 | 4.58 | 4.73 | 4.73 | +0.01 (+0.21%) | 67,112,042 |
| 31 Jul 2023 | CNY | 4.58 | 4.81 | 4.53 | 4.72 | 4.72 | +0.23 (+5.12%) | 68,708,707 |
| 28 Jul 2023 | CNY | 4.34 | 4.54 | 4.32 | 4.49 | 4.49 | +0.14 (+3.22%) | 60,106,203 |
| 27 Jul 2023 | CNY | 4.23 | 4.5 | 4.15 | 4.35 | 4.35 | +0.07 (+1.64%) | 56,665,546 |
| 26 Jul 2023 | CNY | 4.23 | 4.33 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 40,594,474 |
| 25 Jul 2023 | CNY | 4.06 | 4.26 | 4.04 | 4.23 | 4.23 | +0.23 (+5.75%) | 41,925,847 |
| 24 Jul 2023 | CNY | 4.07 | 4.09 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 25,119,957 |
| 21 Jul 2023 | CNY | 3.97 | 4.07 | 3.9 | 4.02 | 4.02 | +0.09 (+2.29%) | 33,584,242 |
| 20 Jul 2023 | CNY | 3.92 | 3.98 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 17,208,591 |
| 19 Jul 2023 | CNY | 3.8 | 3.94 | 3.78 | 3.92 | 3.92 | +0.13 (+3.43%) | 20,339,975 |
| 18 Jul 2023 | CNY | 3.71 | 3.81 | 3.69 | 3.79 | 3.79 | +0.07 (+1.88%) | 16,893,031 |
| 17 Jul 2023 | CNY | 3.7 | 3.8 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 13,103,800 |
| 14 Jul 2023 | CNY | 3.71 | 3.82 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 20,947,054 |
| 13 Jul 2023 | CNY | 3.73 | 3.78 | 3.68 | 3.73 | 3.73 | -0.17 (-4.36%) | 43,915,465 |
| 12 Jul 2023 | CNY | 3.95 | 3.96 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 11,867,500 |
| 11 Jul 2023 | CNY | 4 | 4.05 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 10,395,353 |
| 10 Jul 2023 | CNY | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 11,690,804 |
