| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.43 | 4.6 | 4.41 | 4.51 | 4.51 | +0.07 (+1.58%) | 33,650,520 |
| 24 Aug 2023 | CNY | 4.54 | 4.59 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 37,998,650 |
| 23 Aug 2023 | CNY | 4.74 | 4.74 | 4.5 | 4.57 | 4.57 | -0.17 (-3.59%) | 31,545,860 |
| 22 Aug 2023 | CNY | 4.81 | 4.84 | 4.64 | 4.74 | 4.74 | -0.02 (-0.42%) | 27,531,860 |
| 21 Aug 2023 | CNY | 4.86 | 4.96 | 4.73 | 4.76 | 4.76 | -0.12 (-2.46%) | 33,426,800 |
| 18 Aug 2023 | CNY | 5.11 | 5.25 | 4.87 | 4.88 | 4.88 | -0.24 (-4.69%) | 52,144,760 |
| 17 Aug 2023 | CNY | 4.97 | 5.24 | 4.93 | 5.12 | 5.12 | +0.08 (+1.59%) | 63,820,520 |
| 16 Aug 2023 | CNY | 4.85 | 5.18 | 4.77 | 5.04 | 5.04 | +0.2 (+4.13%) | 61,617,850 |
| 15 Aug 2023 | CNY | 4.9 | 4.97 | 4.72 | 4.84 | 4.84 | -0.08 (-1.63%) | 38,724,010 |
| 14 Aug 2023 | CNY | 4.77 | 4.97 | 4.77 | 4.92 | 4.92 | -0.15 (-2.96%) | 57,691,040 |
| 11 Aug 2023 | CNY | 4.98 | 5.29 | 4.83 | 5.07 | 5.07 | +0.22 (+4.54%) | 82,174,470 |
| 10 Aug 2023 | CNY | 4.82 | 4.91 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 12,888,000 |
| 9 Aug 2023 | CNY | 4.89 | 4.96 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 15,632,100 |
| 8 Aug 2023 | CNY | 4.97 | 5.03 | 4.87 | 4.89 | 4.89 | -0.1 (-2.00%) | 27,074,120 |
| 7 Aug 2023 | CNY | 5.1 | 5.12 | 4.96 | 4.99 | 4.99 | -0.14 (-2.73%) | 34,481,560 |
| 4 Aug 2023 | CNY | 5.26 | 5.31 | 5.06 | 5.13 | 5.13 | -0.1 (-1.91%) | 44,151,150 |
| 3 Aug 2023 | CNY | 5.1 | 5.33 | 4.99 | 5.23 | 5.23 | +0.1 (+1.95%) | 57,648,140 |
| 2 Aug 2023 | CNY | 4.92 | 5.31 | 4.91 | 5.13 | 5.13 | +0.19 (+3.85%) | 75,277,570 |
| 1 Aug 2023 | CNY | 4.99 | 5.08 | 4.9 | 4.94 | 4.94 | -0.05 (-1.00%) | 41,319,150 |
| 31 Jul 2023 | CNY | 4.91 | 5.1 | 4.88 | 4.99 | 4.99 | +0.11 (+2.25%) | 52,815,630 |
| 28 Jul 2023 | CNY | 4.86 | 4.97 | 4.76 | 4.88 | 4.88 | +0.05 (+1.04%) | 54,268,300 |
| 27 Jul 2023 | CNY | 4.68 | 5.05 | 4.6 | 4.83 | 4.83 | +0.06 (+1.26%) | 74,924,960 |
| 26 Jul 2023 | CNY | 4.7 | 4.89 | 4.66 | 4.77 | 4.77 | +0.1 (+2.14%) | 63,006,790 |
| 25 Jul 2023 | CNY | 4.47 | 4.72 | 4.46 | 4.67 | 4.67 | +0.25 (+5.66%) | 45,228,850 |
| 24 Jul 2023 | CNY | 4.47 | 4.47 | 4.3 | 4.42 | 4.42 | -0.06 (-1.34%) | 27,295,410 |
| 21 Jul 2023 | CNY | 4.26 | 4.51 | 4.25 | 4.48 | 4.48 | +0.21 (+4.92%) | 43,185,310 |
| 20 Jul 2023 | CNY | 4.23 | 4.34 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 24,534,670 |
| 19 Jul 2023 | CNY | 4.15 | 4.26 | 4.12 | 4.24 | 4.24 | +0.09 (+2.17%) | 19,668,700 |
| 18 Jul 2023 | CNY | 4.16 | 4.17 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,094,810 |
| 17 Jul 2023 | CNY | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 6,587,700 |
