| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 4.5 | 4.54 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 9,302,181 |
| 14 Aug 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.48 | 4.48 | -0.06 (-1.32%) | 12,550,148 |
| 11 Aug 2023 | CNY | 4.66 | 4.66 | 4.53 | 4.54 | 4.54 | -0.11 (-2.37%) | 13,887,944 |
| 10 Aug 2023 | CNY | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 11,577,879 |
| 9 Aug 2023 | CNY | 4.62 | 4.64 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 8,525,435 |
| 8 Aug 2023 | CNY | 4.6 | 4.66 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 11,787,965 |
| 7 Aug 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,267,900 |
| 4 Aug 2023 | CNY | 4.7 | 4.73 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 10,770,594 |
| 3 Aug 2023 | CNY | 4.72 | 4.75 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,357,103 |
| 2 Aug 2023 | CNY | 4.75 | 4.82 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 19,113,316 |
| 1 Aug 2023 | CNY | 4.7 | 4.76 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 18,210,321 |
| 31 Jul 2023 | CNY | 4.63 | 4.77 | 4.63 | 4.7 | 4.7 | +0.11 (+2.40%) | 21,561,004 |
| 28 Jul 2023 | CNY | 4.52 | 4.62 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 14,760,619 |
| 27 Jul 2023 | CNY | 4.55 | 4.58 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 8,244,557 |
| 26 Jul 2023 | CNY | 4.59 | 4.61 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 8,439,035 |
| 25 Jul 2023 | CNY | 4.53 | 4.6 | 4.53 | 4.6 | 4.6 | +0.09 (+2.00%) | 10,446,072 |
| 24 Jul 2023 | CNY | 4.5 | 4.54 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 10,187,208 |
| 21 Jul 2023 | CNY | 4.6 | 4.63 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 11,855,140 |
| 20 Jul 2023 | CNY | 4.62 | 4.68 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 14,126,900 |
| 19 Jul 2023 | CNY | 4.59 | 4.64 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 7,501,400 |
| 18 Jul 2023 | CNY | 4.58 | 4.61 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,969,820 |
| 17 Jul 2023 | CNY | 4.63 | 4.65 | 4.53 | 4.59 | 4.59 | -0.07 (-1.50%) | 11,586,574 |
| 14 Jul 2023 | CNY | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 8,579,600 |
| 13 Jul 2023 | CNY | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 15,547,974 |
| 12 Jul 2023 | CNY | 4.69 | 4.74 | 4.58 | 4.69 | 4.69 | 0.0 (0.0%) | 16,566,300 |
| 11 Jul 2023 | CNY | 4.81 | 4.81 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 19,023,600 |
| 10 Jul 2023 | CNY | 4.76 | 4.8 | 4.7 | 4.78 | 4.78 | +0.04 (+0.84%) | 21,504,200 |
| 7 Jul 2023 | CNY | 4.72 | 4.77 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 17,483,190 |
| 6 Jul 2023 | CNY | 4.68 | 4.79 | 4.67 | 4.72 | 4.72 | +0.06 (+1.29%) | 24,545,200 |
| 5 Jul 2023 | CNY | 4.66 | 4.7 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 13,308,752 |
