| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 4.34 | 4.34 | 4.24 | 4.28 | 4.28 | -0.03 (-0.70%) | 6,517,647 |
| 14 Aug 2023 | CNY | 4.32 | 4.33 | 4.24 | 4.31 | 4.31 | 0.0 (0.0%) | 7,230,557 |
| 11 Aug 2023 | CNY | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -0.18 (-4.01%) | 13,996,873 |
| 10 Aug 2023 | CNY | 4.38 | 4.52 | 4.35 | 4.49 | 4.49 | +0.12 (+2.75%) | 16,087,412 |
| 9 Aug 2023 | CNY | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 6,076,148 |
| 8 Aug 2023 | CNY | 4.42 | 4.44 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 8,070,441 |
| 7 Aug 2023 | CNY | 4.45 | 4.46 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 7,532,600 |
| 4 Aug 2023 | CNY | 4.5 | 4.52 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 7,685,300 |
| 3 Aug 2023 | CNY | 4.49 | 4.5 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,938,221 |
| 2 Aug 2023 | CNY | 4.59 | 4.59 | 4.47 | 4.48 | 4.48 | -0.11 (-2.40%) | 13,960,029 |
| 1 Aug 2023 | CNY | 4.52 | 4.65 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 21,110,037 |
| 31 Jul 2023 | CNY | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | +0.03 (+0.67%) | 12,252,895 |
| 28 Jul 2023 | CNY | 4.41 | 4.49 | 4.39 | 4.49 | 4.49 | +0.05 (+1.13%) | 13,151,478 |
| 27 Jul 2023 | CNY | 4.44 | 4.51 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 10,769,455 |
| 26 Jul 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 13,188,141 |
| 25 Jul 2023 | CNY | 4.33 | 4.43 | 4.33 | 4.4 | 4.4 | +0.09 (+2.09%) | 11,661,930 |
| 24 Jul 2023 | CNY | 4.35 | 4.37 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 8,659,110 |
| 21 Jul 2023 | CNY | 4.37 | 4.41 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,426,127 |
| 20 Jul 2023 | CNY | 4.37 | 4.42 | 4.36 | 4.39 | 4.39 | +0.04 (+0.92%) | 12,827,416 |
| 19 Jul 2023 | CNY | 4.35 | 4.4 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 7,842,975 |
| 18 Jul 2023 | CNY | 4.34 | 4.37 | 4.26 | 4.34 | 4.34 | +0.03 (+0.70%) | 7,664,696 |
| 17 Jul 2023 | CNY | 4.29 | 4.35 | 4.2 | 4.31 | 4.31 | -0.06 (-1.37%) | 12,562,137 |
| 14 Jul 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,396,437 |
| 13 Jul 2023 | CNY | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 9,342,863 |
| 12 Jul 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 8,975,451 |
| 11 Jul 2023 | CNY | 4.45 | 4.45 | 4.35 | 4.4 | 4.4 | -0.03 (-0.68%) | 8,917,170 |
| 10 Jul 2023 | CNY | 4.4 | 4.46 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 9,825,182 |
| 7 Jul 2023 | CNY | 4.38 | 4.48 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 14,792,040 |
| 6 Jul 2023 | CNY | 4.43 | 4.54 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 17,561,713 |
| 5 Jul 2023 | CNY | 4.41 | 4.45 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 13,561,823 |
