| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 4.37 | 4.4 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 21,933,008 |
| 9 Aug 2023 | CNY | 4.59 | 4.6 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 34,257,800 |
| 8 Aug 2023 | CNY | 4.6 | 4.63 | 4.45 | 4.46 | 4.46 | -0.17 (-3.67%) | 46,433,240 |
| 7 Aug 2023 | CNY | 4.52 | 4.94 | 4.5 | 4.63 | 4.63 | +0.09 (+1.98%) | 69,613,296 |
| 4 Aug 2023 | CNY | 4.58 | 4.62 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 24,187,412 |
| 3 Aug 2023 | CNY | 4.6 | 4.6 | 4.49 | 4.55 | 4.55 | -0.05 (-1.09%) | 26,658,016 |
| 2 Aug 2023 | CNY | 4.63 | 4.68 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 33,423,177 |
| 1 Aug 2023 | CNY | 4.52 | 4.7 | 4.48 | 4.63 | 4.63 | +0.03 (+0.65%) | 68,662,437 |
| 31 Jul 2023 | CNY | 4.36 | 4.77 | 4.36 | 4.6 | 4.6 | +0.26 (+5.99%) | 87,236,709 |
| 28 Jul 2023 | CNY | 4.33 | 4.36 | 4.26 | 4.34 | 4.34 | +0.01 (+0.23%) | 18,705,440 |
| 27 Jul 2023 | CNY | 4.33 | 4.42 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 22,205,792 |
| 26 Jul 2023 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 23,027,396 |
| 25 Jul 2023 | CNY | 4.27 | 4.4 | 4.26 | 4.38 | 4.38 | +0.13 (+3.06%) | 34,281,404 |
| 24 Jul 2023 | CNY | 4.37 | 4.37 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 20,724,872 |
| 21 Jul 2023 | CNY | 4.3 | 4.35 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 23,729,184 |
| 20 Jul 2023 | CNY | 4.29 | 4.35 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 21,276,604 |
| 19 Jul 2023 | CNY | 4.26 | 4.29 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 12,058,788 |
| 18 Jul 2023 | CNY | 4.25 | 4.29 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 14,220,404 |
| 17 Jul 2023 | CNY | 4.22 | 4.3 | 4.13 | 4.24 | 4.24 | +0.03 (+0.71%) | 19,123,040 |
| 14 Jul 2023 | CNY | 4.13 | 4.36 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 26,738,283 |
| 13 Jul 2023 | CNY | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 12,481,216 |
| 12 Jul 2023 | CNY | 4.18 | 4.19 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 16,221,516 |
| 11 Jul 2023 | CNY | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 12,099,801 |
| 10 Jul 2023 | CNY | 4.21 | 4.24 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 9,533,560 |
| 7 Jul 2023 | CNY | 4.19 | 4.25 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,222,952 |
| 6 Jul 2023 | CNY | 4.23 | 4.25 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,954,320 |
| 5 Jul 2023 | CNY | 4.26 | 4.31 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 12,532,100 |
| 4 Jul 2023 | CNY | 4.34 | 4.35 | 4.23 | 4.26 | 4.26 | -0.09 (-2.07%) | 20,851,526 |
| 3 Jul 2023 | CNY | 4.25 | 4.4 | 4.23 | 4.35 | 4.35 | +0.12 (+2.84%) | 33,284,726 |
| 30 Jun 2023 | CNY | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | +0.02 (+0.48%) | 12,810,194 |
