| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 4.1 | 4.15 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 5,773,808 |
| 11 Aug 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 6,192,400 |
| 10 Aug 2023 | CNY | 4.21 | 4.21 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 4,643,500 |
| 9 Aug 2023 | CNY | 4.26 | 4.27 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 7,820,600 |
| 8 Aug 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 6,724,200 |
| 7 Aug 2023 | CNY | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 7,285,658 |
| 4 Aug 2023 | CNY | 4.36 | 4.43 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 11,647,270 |
| 3 Aug 2023 | CNY | 4.35 | 4.41 | 4.26 | 4.36 | 4.36 | -0.02 (-0.46%) | 10,660,328 |
| 2 Aug 2023 | CNY | 4.28 | 4.45 | 4.28 | 4.38 | 4.38 | +0.07 (+1.62%) | 18,003,670 |
| 1 Aug 2023 | CNY | 4.36 | 4.38 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 16,256,800 |
| 31 Jul 2023 | CNY | 4.3 | 4.4 | 4.24 | 4.38 | 4.38 | +0.18 (+4.29%) | 23,730,043 |
| 28 Jul 2023 | CNY | 4.14 | 4.24 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 14,042,600 |
| 27 Jul 2023 | CNY | 4.17 | 4.19 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 7,939,800 |
| 26 Jul 2023 | CNY | 4.15 | 4.22 | 4.11 | 4.21 | 4.21 | +0.06 (+1.45%) | 11,109,800 |
| 25 Jul 2023 | CNY | 4.17 | 4.2 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 10,840,900 |
| 24 Jul 2023 | CNY | 4.13 | 4.19 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 11,562,900 |
| 21 Jul 2023 | CNY | 4.15 | 4.19 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 15,469,980 |
| 20 Jul 2023 | CNY | 4.09 | 4.21 | 4.08 | 4.13 | 4.13 | +0.05 (+1.23%) | 19,706,408 |
| 19 Jul 2023 | CNY | 4.01 | 4.1 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 12,305,666 |
| 18 Jul 2023 | CNY | 3.95 | 4.03 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 8,297,297 |
| 17 Jul 2023 | CNY | 3.93 | 3.96 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,362,600 |
| 14 Jul 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,416,800 |
| 13 Jul 2023 | CNY | 3.9 | 3.95 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 4,793,500 |
| 12 Jul 2023 | CNY | 3.94 | 3.95 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 3,409,300 |
| 11 Jul 2023 | CNY | 3.93 | 3.94 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 4,436,100 |
| 10 Jul 2023 | CNY | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 6,033,900 |
| 7 Jul 2023 | CNY | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,053,400 |
| 6 Jul 2023 | CNY | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 1,865,200 |
| 5 Jul 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,366,900 |
| 4 Jul 2023 | CNY | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,146,462 |
