| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.33 | 4.5 | 4.3 | 4.43 | 4.43 | +0.13 (+3.02%) | 39,153,010 |
| 24 Aug 2023 | CNY | 4.4 | 4.41 | 4.27 | 4.3 | 4.3 | -0.07 (-1.60%) | 23,541,900 |
| 23 Aug 2023 | CNY | 4.4 | 4.44 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 17,107,430 |
| 22 Aug 2023 | CNY | 4.34 | 4.42 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 23,255,390 |
| 21 Aug 2023 | CNY | 4.42 | 4.49 | 4.34 | 4.34 | 4.34 | -0.09 (-2.03%) | 25,241,480 |
| 18 Aug 2023 | CNY | 4.56 | 4.63 | 4.43 | 4.43 | 4.43 | -0.11 (-2.42%) | 24,385,510 |
| 17 Aug 2023 | CNY | 4.49 | 4.59 | 4.47 | 4.54 | 4.54 | 0.0 (0.0%) | 25,168,740 |
| 16 Aug 2023 | CNY | 4.46 | 4.63 | 4.42 | 4.54 | 4.54 | -0.02 (-0.44%) | 37,727,950 |
| 15 Aug 2023 | CNY | 4.61 | 4.61 | 4.52 | 4.56 | 4.56 | -0.03 (-0.65%) | 20,348,230 |
| 14 Aug 2023 | CNY | 4.57 | 4.67 | 4.52 | 4.59 | 4.59 | -0.05 (-1.08%) | 24,689,660 |
| 11 Aug 2023 | CNY | 4.71 | 4.79 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 41,710,940 |
| 10 Aug 2023 | CNY | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 23,659,230 |
| 9 Aug 2023 | CNY | 4.71 | 4.82 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 40,168,850 |
| 8 Aug 2023 | CNY | 4.78 | 4.82 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 34,084,950 |
| 7 Aug 2023 | CNY | 4.88 | 4.91 | 4.72 | 4.8 | 4.8 | -0.19 (-3.81%) | 77,638,360 |
| 4 Aug 2023 | CNY | 5.16 | 5.21 | 4.93 | 4.99 | 4.99 | -0.07 (-1.38%) | 90,242,800 |
| 3 Aug 2023 | CNY | 4.9 | 5.09 | 4.76 | 5.06 | 5.06 | +0.13 (+2.64%) | 130,001,020 |
| 2 Aug 2023 | CNY | 4.64 | 5.1 | 4.64 | 4.93 | 4.93 | +0.29 (+6.25%) | 137,730,610 |
| 1 Aug 2023 | CNY | 4.67 | 4.76 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 46,680,810 |
| 31 Jul 2023 | CNY | 4.53 | 4.76 | 4.51 | 4.69 | 4.69 | +0.19 (+4.22%) | 66,703,510 |
| 28 Jul 2023 | CNY | 4.37 | 4.53 | 4.36 | 4.5 | 4.5 | +0.12 (+2.74%) | 46,243,690 |
| 27 Jul 2023 | CNY | 4.29 | 4.46 | 4.26 | 4.38 | 4.38 | +0.06 (+1.39%) | 48,770,090 |
| 26 Jul 2023 | CNY | 4.24 | 4.36 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 49,700,030 |
| 25 Jul 2023 | CNY | 4.12 | 4.25 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 35,094,580 |
| 24 Jul 2023 | CNY | 4.1 | 4.13 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 27,268,690 |
| 21 Jul 2023 | CNY | 3.97 | 4.04 | 3.97 | 4.03 | 4.03 | +0.04 (+1.00%) | 11,944,090 |
| 20 Jul 2023 | CNY | 4 | 4.02 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 12,107,310 |
| 19 Jul 2023 | CNY | 3.94 | 4.01 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 14,690,640 |
| 18 Jul 2023 | CNY | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,394,270 |
| 17 Jul 2023 | CNY | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 6,202,340 |
