| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 4.86 | 4.9 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,164,969 |
| 8 Aug 2023 | CNY | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 4,315,870 |
| 7 Aug 2023 | CNY | 4.92 | 4.95 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 6,657,921 |
| 4 Aug 2023 | CNY | 4.97 | 5.03 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 6,478,717 |
| 3 Aug 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 8,755,327 |
| 2 Aug 2023 | CNY | 4.99 | 5.03 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 10,036,410 |
| 1 Aug 2023 | CNY | 4.95 | 5.01 | 4.9 | 5.01 | 5.01 | +0.07 (+1.42%) | 14,003,544 |
| 31 Jul 2023 | CNY | 4.87 | 5.02 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 13,070,697 |
| 28 Jul 2023 | CNY | 4.85 | 4.9 | 4.78 | 4.87 | 4.87 | 0.0 (0.0%) | 13,351,893 |
| 27 Jul 2023 | CNY | 4.72 | 5.03 | 4.71 | 4.87 | 4.87 | +0.18 (+3.84%) | 22,621,977 |
| 26 Jul 2023 | CNY | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,531,268 |
| 25 Jul 2023 | CNY | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | +0.06 (+1.30%) | 5,677,179 |
| 24 Jul 2023 | CNY | 4.61 | 4.61 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 2,411,507 |
| 21 Jul 2023 | CNY | 4.59 | 4.62 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 3,345,033 |
| 20 Jul 2023 | CNY | 4.64 | 4.65 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,590,976 |
| 19 Jul 2023 | CNY | 4.64 | 4.67 | 4.63 | 4.63 | 4.63 | -0.01 (-0.22%) | 3,965,866 |
| 18 Jul 2023 | CNY | 4.65 | 4.66 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 4,245,214 |
| 17 Jul 2023 | CNY | 4.64 | 4.7 | 4.62 | 4.65 | 4.65 | +0.04 (+0.87%) | 6,682,484 |
| 14 Jul 2023 | CNY | 4.6 | 4.73 | 4.6 | 4.61 | 4.61 | -0.29 (-5.92%) | 9,298,752 |
| 13 Jul 2023 | CNY | 4.88 | 4.94 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 9,290,479 |
| 12 Jul 2023 | CNY | 4.88 | 4.9 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 6,662,247 |
| 11 Jul 2023 | CNY | 4.87 | 4.89 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 4,196,269 |
| 10 Jul 2023 | CNY | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,422,588 |
| 7 Jul 2023 | CNY | 4.93 | 4.97 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 7,693,000 |
| 6 Jul 2023 | CNY | 4.9 | 4.99 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,746,264 |
| 5 Jul 2023 | CNY | 4.83 | 4.96 | 4.83 | 4.9 | 4.9 | +0.06 (+1.24%) | 10,542,712 |
| 4 Jul 2023 | CNY | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 4,627,812 |
| 3 Jul 2023 | CNY | 4.81 | 4.86 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 7,279,700 |
| 30 Jun 2023 | CNY | 4.79 | 4.84 | 4.78 | 4.8 | 4.8 | +0.03 (+0.63%) | 6,064,088 |
| 29 Jun 2023 | CNY | 4.74 | 4.8 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 4,104,002 |
