| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 4.24 | 4.31 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 15,711,744 |
| 8 Aug 2023 | CNY | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 13,947,755 |
| 7 Aug 2023 | CNY | 4.44 | 4.44 | 4.27 | 4.3 | 4.3 | -0.2 (-4.44%) | 24,143,908 |
| 4 Aug 2023 | CNY | 4.58 | 4.67 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 33,431,417 |
| 3 Aug 2023 | CNY | 4.39 | 4.53 | 4.3 | 4.47 | 4.47 | +0.08 (+1.82%) | 29,777,519 |
| 2 Aug 2023 | CNY | 4.36 | 4.47 | 4.28 | 4.39 | 4.39 | +0.03 (+0.69%) | 34,250,846 |
| 1 Aug 2023 | CNY | 4.27 | 4.44 | 4.24 | 4.36 | 4.36 | -0.05 (-1.13%) | 53,441,128 |
| 31 Jul 2023 | CNY | 4.29 | 4.6 | 4.23 | 4.41 | 4.41 | +0.23 (+5.50%) | 76,116,969 |
| 28 Jul 2023 | CNY | 4.05 | 4.3 | 4.02 | 4.18 | 4.18 | +0.13 (+3.21%) | 31,351,011 |
| 27 Jul 2023 | CNY | 4.01 | 4.1 | 3.96 | 4.05 | 4.05 | +0.01 (+0.25%) | 17,079,328 |
| 26 Jul 2023 | CNY | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 21,794,043 |
| 25 Jul 2023 | CNY | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | +0.13 (+3.38%) | 17,376,588 |
| 24 Jul 2023 | CNY | 3.88 | 3.91 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 8,773,926 |
| 21 Jul 2023 | CNY | 3.8 | 3.88 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 9,723,300 |
| 20 Jul 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,523,200 |
| 19 Jul 2023 | CNY | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 8,047,718 |
| 18 Jul 2023 | CNY | 3.76 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,352,600 |
| 17 Jul 2023 | CNY | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 3,476,715 |
| 14 Jul 2023 | CNY | 3.75 | 3.8 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 3,089,745 |
| 13 Jul 2023 | CNY | 3.77 | 3.8 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 3,586,844 |
| 12 Jul 2023 | CNY | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 5,015,775 |
| 11 Jul 2023 | CNY | 3.78 | 3.85 | 3.78 | 3.84 | 3.84 | +0.06 (+1.59%) | 6,906,000 |
| 10 Jul 2023 | CNY | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 5,511,996 |
| 7 Jul 2023 | CNY | 3.76 | 3.81 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 8,251,300 |
| 6 Jul 2023 | CNY | 3.73 | 3.78 | 3.69 | 3.77 | 3.77 | +0.05 (+1.34%) | 7,220,700 |
| 5 Jul 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,744,700 |
| 4 Jul 2023 | CNY | 3.77 | 3.79 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 4,007,100 |
| 3 Jul 2023 | CNY | 3.8 | 3.83 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 11,106,128 |
| 30 Jun 2023 | CNY | 3.64 | 3.81 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 14,786,301 |
| 29 Jun 2023 | CNY | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | 0.0 (0.0%) | 5,801,401 |
