| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 5.1 | 5.18 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 24,915,000 |
| 9 Aug 2023 | CNY | 5.2 | 5.23 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 31,507,589 |
| 8 Aug 2023 | CNY | 5.28 | 5.36 | 5.16 | 5.25 | 5.25 | -0.11 (-2.05%) | 53,830,676 |
| 7 Aug 2023 | CNY | 5.11 | 5.41 | 5.08 | 5.36 | 5.36 | +0.2 (+3.88%) | 89,267,066 |
| 4 Aug 2023 | CNY | 5.1 | 5.24 | 5.04 | 5.16 | 5.16 | +0.01 (+0.19%) | 73,833,048 |
| 3 Aug 2023 | CNY | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | -0.3 (-5.50%) | 91,633,310 |
| 2 Aug 2023 | CNY | 5.76 | 5.99 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 152,686,282 |
| 1 Aug 2023 | CNY | 5.14 | 5.65 | 5.12 | 5.52 | 5.52 | +0.34 (+6.56%) | 105,622,767 |
| 31 Jul 2023 | CNY | 4.97 | 5.2 | 4.95 | 5.18 | 5.18 | +0.17 (+3.39%) | 48,227,714 |
| 28 Jul 2023 | CNY | 5.09 | 5.1 | 4.93 | 5.01 | 5.01 | 0.0 (0.0%) | 40,143,630 |
| 27 Jul 2023 | CNY | 4.89 | 5.12 | 4.86 | 5.01 | 5.01 | +0.09 (+1.83%) | 38,072,426 |
| 26 Jul 2023 | CNY | 4.88 | 4.95 | 4.84 | 4.92 | 4.92 | +0.05 (+1.03%) | 15,325,750 |
| 25 Jul 2023 | CNY | 4.82 | 4.89 | 4.81 | 4.87 | 4.87 | +0.07 (+1.46%) | 11,698,795 |
| 24 Jul 2023 | CNY | 4.79 | 4.83 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 7,523,834 |
| 21 Jul 2023 | CNY | 4.81 | 4.83 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 8,669,819 |
| 20 Jul 2023 | CNY | 4.88 | 4.9 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 9,504,716 |
| 19 Jul 2023 | CNY | 4.93 | 4.96 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 11,161,604 |
| 18 Jul 2023 | CNY | 4.89 | 4.94 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 12,282,993 |
| 17 Jul 2023 | CNY | 4.82 | 4.93 | 4.77 | 4.89 | 4.89 | +0.07 (+1.45%) | 16,422,282 |
| 14 Jul 2023 | CNY | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 9,305,600 |
| 13 Jul 2023 | CNY | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 7,917,400 |
| 12 Jul 2023 | CNY | 4.87 | 4.89 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 7,048,817 |
| 11 Jul 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 6,377,019 |
| 10 Jul 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 8,693,535 |
| 7 Jul 2023 | CNY | 4.84 | 4.84 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 7,269,509 |
| 6 Jul 2023 | CNY | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 5,957,732 |
| 5 Jul 2023 | CNY | 4.89 | 4.9 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 6,939,746 |
| 4 Jul 2023 | CNY | 4.86 | 4.91 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 7,051,701 |
| 3 Jul 2023 | CNY | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 11,234,910 |
| 30 Jun 2023 | CNY | 4.82 | 4.86 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 6,826,273 |
