| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 4,852,604 |
| 4 Aug 2023 | CNY | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 4,775,309 |
| 3 Aug 2023 | CNY | 5.05 | 5.05 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 4,100,000 |
| 2 Aug 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 6,289,679 |
| 1 Aug 2023 | CNY | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 6,815,101 |
| 31 Jul 2023 | CNY | 4.98 | 5.04 | 4.97 | 5.02 | 5.02 | +0.04 (+0.80%) | 7,900,800 |
| 28 Jul 2023 | CNY | 4.92 | 4.99 | 4.9 | 4.98 | 4.98 | +0.06 (+1.22%) | 6,000,202 |
| 27 Jul 2023 | CNY | 4.95 | 4.98 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 4,610,000 |
| 26 Jul 2023 | CNY | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,677,100 |
| 25 Jul 2023 | CNY | 4.97 | 4.98 | 4.92 | 4.97 | 4.97 | +0.04 (+0.81%) | 7,050,315 |
| 24 Jul 2023 | CNY | 4.87 | 4.95 | 4.85 | 4.93 | 4.93 | +0.06 (+1.23%) | 3,750,006 |
| 21 Jul 2023 | CNY | 4.89 | 4.93 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,367,501 |
| 20 Jul 2023 | CNY | 4.95 | 5 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 5,025,001 |
| 19 Jul 2023 | CNY | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 5,081,444 |
| 18 Jul 2023 | CNY | 4.94 | 5 | 4.91 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,289,984 |
| 17 Jul 2023 | CNY | 4.9 | 4.96 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 4,381,785 |
| 14 Jul 2023 | CNY | 4.97 | 4.97 | 4.88 | 4.93 | 4.93 | -0.07 (-1.40%) | 7,537,094 |
| 13 Jul 2023 | CNY | 4.99 | 5.04 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 8,025,900 |
| 12 Jul 2023 | CNY | 4.98 | 5.12 | 4.95 | 4.99 | 4.99 | -0.02 (-0.40%) | 12,613,890 |
| 11 Jul 2023 | CNY | 5.05 | 5.05 | 4.94 | 5.01 | 5.01 | -0.04 (-0.79%) | 12,280,320 |
| 10 Jul 2023 | CNY | 4.85 | 5.15 | 4.84 | 5.05 | 5.05 | +0.21 (+4.34%) | 24,122,356 |
| 7 Jul 2023 | CNY | 4.88 | 4.91 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 5,428,300 |
| 6 Jul 2023 | CNY | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,498,292 |
| 5 Jul 2023 | CNY | 4.97 | 5.11 | 4.95 | 5.01 | 5.01 | +0.02 (+0.40%) | 12,546,884 |
| 4 Jul 2023 | CNY | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,246,301 |
| 3 Jul 2023 | CNY | 4.94 | 5 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,293,602 |
| 30 Jun 2023 | CNY | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 5,925,601 |
| 29 Jun 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 8,002,601 |
| 28 Jun 2023 | CNY | 4.88 | 4.92 | 4.81 | 4.9 | 4.9 | +0.02 (+0.41%) | 7,563,701 |
| 27 Jun 2023 | CNY | 4.77 | 4.89 | 4.76 | 4.88 | 4.88 | +0.12 (+2.52%) | 8,228,400 |
