| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.54 | 4.56 | 4.45 | 4.52 | 4.52 | -0.04 (-0.88%) | 13,970,958 |
| 16 Aug 2023 | CNY | 4.42 | 4.65 | 4.35 | 4.56 | 4.56 | +0.15 (+3.40%) | 30,512,765 |
| 15 Aug 2023 | CNY | 4.47 | 4.52 | 4.36 | 4.41 | 4.41 | -0.09 (-2%) | 13,612,400 |
| 14 Aug 2023 | CNY | 4.4 | 4.56 | 4.35 | 4.5 | 4.5 | -0.05 (-1.10%) | 16,944,100 |
| 11 Aug 2023 | CNY | 4.55 | 4.68 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 16,371,654 |
| 10 Aug 2023 | CNY | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 14,025,800 |
| 9 Aug 2023 | CNY | 4.56 | 4.63 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 13,928,994 |
| 8 Aug 2023 | CNY | 4.66 | 4.72 | 4.52 | 4.58 | 4.58 | -0.08 (-1.72%) | 18,155,300 |
| 7 Aug 2023 | CNY | 4.81 | 4.81 | 4.61 | 4.66 | 4.66 | -0.22 (-4.51%) | 36,348,885 |
| 4 Aug 2023 | CNY | 5.02 | 5.08 | 4.85 | 4.88 | 4.88 | -0.21 (-4.13%) | 41,611,866 |
| 3 Aug 2023 | CNY | 5.19 | 5.25 | 4.91 | 5.09 | 5.09 | 0.0 (0.0%) | 66,520,171 |
| 2 Aug 2023 | CNY | 4.86 | 5.38 | 4.83 | 5.09 | 5.09 | +0.2 (+4.09%) | 94,252,660 |
| 1 Aug 2023 | CNY | 4.77 | 4.95 | 4.7 | 4.89 | 4.89 | +0.04 (+0.82%) | 56,674,379 |
| 31 Jul 2023 | CNY | 4.74 | 5 | 4.66 | 4.85 | 4.85 | +0.06 (+1.25%) | 78,993,724 |
| 28 Jul 2023 | CNY | 4.99 | 5.06 | 4.69 | 4.79 | 4.79 | -0.12 (-2.44%) | 97,047,708 |
| 27 Jul 2023 | CNY | 4.37 | 4.91 | 4.21 | 4.91 | 4.91 | +0.45 (+10.09%) | 48,113,672 |
| 26 Jul 2023 | CNY | 4.37 | 4.53 | 4.34 | 4.46 | 4.46 | +0.1 (+2.29%) | 33,820,809 |
| 25 Jul 2023 | CNY | 4.19 | 4.37 | 4.18 | 4.36 | 4.36 | +0.2 (+4.81%) | 28,570,280 |
| 24 Jul 2023 | CNY | 4.2 | 4.28 | 4.01 | 4.16 | 4.16 | +0.02 (+0.48%) | 28,886,148 |
| 21 Jul 2023 | CNY | 3.97 | 4.14 | 3.95 | 4.14 | 4.14 | +0.15 (+3.76%) | 23,590,116 |
| 20 Jul 2023 | CNY | 3.92 | 4.06 | 3.89 | 3.99 | 3.99 | +0.09 (+2.31%) | 18,518,480 |
| 19 Jul 2023 | CNY | 3.78 | 3.92 | 3.77 | 3.9 | 3.9 | +0.11 (+2.90%) | 14,380,820 |
| 18 Jul 2023 | CNY | 3.8 | 3.83 | 3.71 | 3.79 | 3.79 | 0.0 (0.0%) | 9,642,200 |
| 17 Jul 2023 | CNY | 3.87 | 3.87 | 3.76 | 3.79 | 3.79 | -0.09 (-2.32%) | 10,977,600 |
| 14 Jul 2023 | CNY | 3.87 | 3.94 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,480,400 |
| 13 Jul 2023 | CNY | 3.8 | 3.92 | 3.76 | 3.89 | 3.89 | +0.09 (+2.37%) | 13,889,800 |
| 12 Jul 2023 | CNY | 3.95 | 3.97 | 3.77 | 3.8 | 3.8 | -0.14 (-3.55%) | 15,181,708 |
| 11 Jul 2023 | CNY | 4.07 | 4.15 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 17,304,740 |
| 10 Jul 2023 | CNY | 4.06 | 4.14 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 20,282,543 |
| 7 Jul 2023 | CNY | 3.96 | 4.32 | 3.93 | 4.06 | 4.06 | +0.1 (+2.53%) | 34,970,732 |
