| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.73 | 4.82 | 4.67 | 4.74 | 4.74 | -0.03 (-0.63%) | 31,871,792 |
| 16 Aug 2023 | CNY | 4.61 | 4.85 | 4.56 | 4.77 | 4.77 | +0.16 (+3.47%) | 45,023,450 |
| 15 Aug 2023 | CNY | 4.64 | 4.69 | 4.57 | 4.61 | 4.61 | -0.03 (-0.65%) | 25,675,629 |
| 14 Aug 2023 | CNY | 4.64 | 4.67 | 4.55 | 4.64 | 4.64 | -0.16 (-3.33%) | 42,039,673 |
| 11 Aug 2023 | CNY | 4.81 | 4.88 | 4.63 | 4.8 | 4.8 | +0.07 (+1.48%) | 69,117,232 |
| 10 Aug 2023 | CNY | 4.73 | 4.84 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 30,575,659 |
| 9 Aug 2023 | CNY | 4.72 | 4.85 | 4.68 | 4.75 | 4.75 | +0.03 (+0.64%) | 50,030,305 |
| 8 Aug 2023 | CNY | 4.84 | 4.86 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 47,869,894 |
| 7 Aug 2023 | CNY | 4.92 | 4.95 | 4.8 | 4.85 | 4.85 | -0.2 (-3.96%) | 78,131,499 |
| 4 Aug 2023 | CNY | 5.3 | 5.3 | 5.03 | 5.05 | 5.05 | -0.19 (-3.63%) | 114,999,902 |
| 3 Aug 2023 | CNY | 5 | 5.25 | 4.9 | 5.24 | 5.24 | +0.21 (+4.17%) | 127,420,272 |
| 2 Aug 2023 | CNY | 4.92 | 5.21 | 4.9 | 5.03 | 5.03 | -0.04 (-0.79%) | 108,504,017 |
| 1 Aug 2023 | CNY | 5.32 | 5.47 | 4.98 | 5.07 | 5.07 | 0.0 (0.0%) | 178,788,195 |
| 31 Jul 2023 | CNY | 4.68 | 5.07 | 4.66 | 5.07 | 5.07 | +0.46 (+9.98%) | 43,259,363 |
| 28 Jul 2023 | CNY | 4.46 | 4.63 | 4.43 | 4.61 | 4.61 | +0.12 (+2.67%) | 63,556,948 |
| 27 Jul 2023 | CNY | 4.45 | 4.57 | 4.35 | 4.49 | 4.49 | -0.08 (-1.75%) | 59,254,242 |
| 26 Jul 2023 | CNY | 4.49 | 4.68 | 4.44 | 4.57 | 4.57 | +0.01 (+0.22%) | 104,503,048 |
| 25 Jul 2023 | CNY | 4.3 | 4.6 | 4.29 | 4.56 | 4.56 | +0.37 (+8.83%) | 94,170,542 |
| 24 Jul 2023 | CNY | 4.31 | 4.31 | 4.08 | 4.19 | 4.19 | -0.02 (-0.48%) | 59,379,316 |
| 21 Jul 2023 | CNY | 4.08 | 4.22 | 4.07 | 4.21 | 4.21 | +0.12 (+2.93%) | 53,627,807 |
| 20 Jul 2023 | CNY | 4.11 | 4.18 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 30,821,732 |
| 19 Jul 2023 | CNY | 4.04 | 4.15 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 36,799,259 |
| 18 Jul 2023 | CNY | 4.07 | 4.1 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 21,904,123 |
| 17 Jul 2023 | CNY | 4 | 4.1 | 3.96 | 4.09 | 4.09 | +0.05 (+1.24%) | 31,797,725 |
| 14 Jul 2023 | CNY | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | -0.05 (-1.22%) | 27,767,604 |
| 13 Jul 2023 | CNY | 3.88 | 4.14 | 3.87 | 4.09 | 4.09 | +0.21 (+5.41%) | 50,705,574 |
| 12 Jul 2023 | CNY | 4.04 | 4.06 | 3.86 | 3.88 | 3.88 | -0.14 (-3.48%) | 38,824,515 |
| 11 Jul 2023 | CNY | 4.2 | 4.28 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 62,057,754 |
| 10 Jul 2023 | CNY | 4.15 | 4.25 | 4.06 | 4.09 | 4.09 | -0.06 (-1.45%) | 62,304,328 |
| 7 Jul 2023 | CNY | 3.92 | 4.35 | 3.91 | 4.15 | 4.15 | +0.2 (+5.06%) | 93,446,774 |
