| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | +0.06 (+1.36%) | 28,007,160 |
| 24 Aug 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 15,500,860 |
| 23 Aug 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 12,499,720 |
| 22 Aug 2023 | CNY | 4.41 | 4.44 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 17,827,670 |
| 21 Aug 2023 | CNY | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 16,381,010 |
| 18 Aug 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 16,677,850 |
| 17 Aug 2023 | CNY | 4.45 | 4.52 | 4.41 | 4.5 | 4.5 | +0.04 (+0.90%) | 18,294,220 |
| 16 Aug 2023 | CNY | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 12,963,500 |
| 15 Aug 2023 | CNY | 4.5 | 4.52 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 15,401,400 |
| 14 Aug 2023 | CNY | 4.54 | 4.59 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 19,394,420 |
| 11 Aug 2023 | CNY | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -0.08 (-1.72%) | 17,357,100 |
| 10 Aug 2023 | CNY | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 11,325,200 |
| 9 Aug 2023 | CNY | 4.72 | 4.73 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 14,151,600 |
| 8 Aug 2023 | CNY | 4.68 | 4.76 | 4.63 | 4.72 | 4.72 | +0.05 (+1.07%) | 26,666,350 |
| 7 Aug 2023 | CNY | 4.68 | 4.7 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 13,358,400 |
| 4 Aug 2023 | CNY | 4.72 | 4.74 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 18,748,400 |
| 3 Aug 2023 | CNY | 4.67 | 4.72 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 14,262,590 |
| 2 Aug 2023 | CNY | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 15,432,100 |
| 1 Aug 2023 | CNY | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 21,037,990 |
| 31 Jul 2023 | CNY | 4.66 | 4.72 | 4.65 | 4.71 | 4.71 | +0.07 (+1.51%) | 25,127,300 |
| 28 Jul 2023 | CNY | 4.59 | 4.66 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 21,605,000 |
| 27 Jul 2023 | CNY | 4.6 | 4.66 | 4.58 | 4.59 | 4.59 | -0.01 (-0.22%) | 13,371,800 |
| 26 Jul 2023 | CNY | 4.61 | 4.62 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 11,993,870 |
| 25 Jul 2023 | CNY | 4.57 | 4.6 | 4.56 | 4.59 | 4.59 | +0.06 (+1.32%) | 14,277,000 |
| 24 Jul 2023 | CNY | 4.55 | 4.58 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 9,683,700 |
| 21 Jul 2023 | CNY | 4.55 | 4.61 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 17,499,580 |
| 20 Jul 2023 | CNY | 4.62 | 4.63 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 13,728,550 |
| 19 Jul 2023 | CNY | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 9,526,030 |
| 18 Jul 2023 | CNY | 4.64 | 4.66 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 12,468,050 |
| 17 Jul 2023 | CNY | 4.63 | 4.66 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 18,786,100 |
