| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.29 | 4.39 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 28,836,843 |
| 17 Aug 2023 | CNY | 4.27 | 4.32 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 23,549,739 |
| 16 Aug 2023 | CNY | 4.24 | 4.33 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 34,466,771 |
| 15 Aug 2023 | CNY | 4.26 | 4.28 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 20,719,959 |
| 14 Aug 2023 | CNY | 4.17 | 4.29 | 4.15 | 4.26 | 4.26 | +0.05 (+1.19%) | 32,094,846 |
| 11 Aug 2023 | CNY | 4.28 | 4.29 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 41,667,484 |
| 10 Aug 2023 | CNY | 4.31 | 4.33 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 22,776,556 |
| 9 Aug 2023 | CNY | 4.3 | 4.33 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 40,568,156 |
| 8 Aug 2023 | CNY | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 39,314,808 |
| 7 Aug 2023 | CNY | 4.45 | 4.46 | 4.32 | 4.35 | 4.35 | -0.1 (-2.25%) | 61,251,917 |
| 4 Aug 2023 | CNY | 4.5 | 4.59 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 70,602,106 |
| 3 Aug 2023 | CNY | 4.43 | 4.49 | 4.4 | 4.47 | 4.47 | 0.0 (0.0%) | 44,523,482 |
| 2 Aug 2023 | CNY | 4.4 | 4.49 | 4.37 | 4.47 | 4.47 | 0.0 (0.0%) | 55,146,120 |
| 1 Aug 2023 | CNY | 4.43 | 4.63 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 93,921,015 |
| 31 Jul 2023 | CNY | 4.51 | 4.56 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 80,511,422 |
| 28 Jul 2023 | CNY | 4.28 | 4.53 | 4.27 | 4.46 | 4.46 | +0.17 (+3.96%) | 166,485,131 |
| 27 Jul 2023 | CNY | 4.08 | 4.37 | 4.08 | 4.29 | 4.29 | +0.2 (+4.89%) | 149,036,574 |
| 26 Jul 2023 | CNY | 4.02 | 4.1 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 35,788,653 |
| 25 Jul 2023 | CNY | 3.9 | 4.03 | 3.9 | 4.02 | 4.02 | +0.14 (+3.61%) | 47,691,790 |
| 24 Jul 2023 | CNY | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 10,610,600 |
| 21 Jul 2023 | CNY | 3.85 | 3.89 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 10,498,800 |
| 20 Jul 2023 | CNY | 3.86 | 3.9 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 17,387,952 |
| 19 Jul 2023 | CNY | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 10,552,105 |
| 18 Jul 2023 | CNY | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 13,774,130 |
| 17 Jul 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 15,607,000 |
| 14 Jul 2023 | CNY | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 11,972,100 |
| 13 Jul 2023 | CNY | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | +0.06 (+1.59%) | 13,565,555 |
| 12 Jul 2023 | CNY | 3.8 | 3.81 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 9,506,675 |
| 11 Jul 2023 | CNY | 3.79 | 3.81 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 10,838,275 |
| 10 Jul 2023 | CNY | 3.78 | 3.8 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 7,535,900 |
