| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.57 | 4.6 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 3,820,101 |
| 17 Aug 2023 | CNY | 4.49 | 4.56 | 4.45 | 4.54 | 4.54 | +0.02 (+0.44%) | 2,852,743 |
| 16 Aug 2023 | CNY | 4.55 | 4.58 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 3,570,204 |
| 15 Aug 2023 | CNY | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 3,253,262 |
| 14 Aug 2023 | CNY | 4.5 | 4.56 | 4.44 | 4.55 | 4.55 | +0.05 (+1.11%) | 4,035,012 |
| 11 Aug 2023 | CNY | 4.58 | 4.59 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,014,400 |
| 10 Aug 2023 | CNY | 4.56 | 4.61 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,167,004 |
| 9 Aug 2023 | CNY | 4.6 | 4.62 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 3,210,784 |
| 8 Aug 2023 | CNY | 4.68 | 4.69 | 4.59 | 4.62 | 4.62 | -0.05 (-1.07%) | 5,136,214 |
| 7 Aug 2023 | CNY | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 6,390,800 |
| 4 Aug 2023 | CNY | 4.8 | 4.82 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 6,450,237 |
| 3 Aug 2023 | CNY | 4.79 | 4.82 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 7,804,301 |
| 2 Aug 2023 | CNY | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 7,503,000 |
| 1 Aug 2023 | CNY | 4.69 | 4.81 | 4.67 | 4.79 | 4.79 | +0.09 (+1.91%) | 11,164,580 |
| 31 Jul 2023 | CNY | 4.62 | 4.71 | 4.56 | 4.7 | 4.7 | +0.13 (+2.84%) | 13,813,149 |
| 28 Jul 2023 | CNY | 4.47 | 4.58 | 4.45 | 4.57 | 4.57 | +0.09 (+2.01%) | 6,469,332 |
| 27 Jul 2023 | CNY | 4.53 | 4.53 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,879,562 |
| 26 Jul 2023 | CNY | 4.47 | 4.52 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 4,566,923 |
| 25 Jul 2023 | CNY | 4.49 | 4.5 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 4,420,440 |
| 24 Jul 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | +0.04 (+0.91%) | 3,993,104 |
| 21 Jul 2023 | CNY | 4.36 | 4.42 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 3,661,161 |
| 20 Jul 2023 | CNY | 4.43 | 4.47 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 2,832,968 |
| 19 Jul 2023 | CNY | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,427,100 |
| 18 Jul 2023 | CNY | 4.4 | 4.45 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,694,901 |
| 17 Jul 2023 | CNY | 4.37 | 4.42 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 3,625,460 |
| 14 Jul 2023 | CNY | 4.4 | 4.41 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 3,657,186 |
| 13 Jul 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 4,157,620 |
| 12 Jul 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,012,100 |
| 11 Jul 2023 | CNY | 4.38 | 4.41 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,166,824 |
| 10 Jul 2023 | CNY | 4.33 | 4.4 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,702,649 |
