| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.48 | 4.56 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 39,705,430 |
| 24 Aug 2023 | CNY | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 42,774,430 |
| 23 Aug 2023 | CNY | 4.51 | 4.58 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 46,595,550 |
| 22 Aug 2023 | CNY | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | +0.06 (+1.35%) | 49,748,730 |
| 21 Aug 2023 | CNY | 4.53 | 4.54 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 46,538,550 |
| 18 Aug 2023 | CNY | 4.46 | 4.55 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 67,897,780 |
| 17 Aug 2023 | CNY | 4.52 | 4.52 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 60,044,490 |
| 16 Aug 2023 | CNY | 4.53 | 4.55 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 29,428,160 |
| 15 Aug 2023 | CNY | 4.45 | 4.55 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 54,758,080 |
| 14 Aug 2023 | CNY | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 43,545,950 |
| 11 Aug 2023 | CNY | 4.59 | 4.6 | 4.49 | 4.49 | 4.49 | -0.1 (-2.18%) | 63,610,380 |
| 10 Aug 2023 | CNY | 4.58 | 4.61 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 43,305,360 |
| 9 Aug 2023 | CNY | 4.57 | 4.6 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 41,362,680 |
| 8 Aug 2023 | CNY | 4.58 | 4.6 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 48,828,340 |
| 7 Aug 2023 | CNY | 4.65 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 51,653,440 |
| 4 Aug 2023 | CNY | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 59,595,710 |
| 3 Aug 2023 | CNY | 4.59 | 4.65 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 48,538,690 |
| 2 Aug 2023 | CNY | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -0.07 (-1.50%) | 65,241,780 |
| 1 Aug 2023 | CNY | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 51,840,310 |
| 31 Jul 2023 | CNY | 4.67 | 4.71 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 77,610,950 |
| 28 Jul 2023 | CNY | 4.58 | 4.67 | 4.57 | 4.66 | 4.66 | +0.09 (+1.97%) | 62,873,190 |
| 27 Jul 2023 | CNY | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 54,286,900 |
| 26 Jul 2023 | CNY | 4.58 | 4.59 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 48,426,760 |
| 25 Jul 2023 | CNY | 4.59 | 4.61 | 4.56 | 4.57 | 4.57 | 0.0 (0.0%) | 62,520,790 |
| 24 Jul 2023 | CNY | 4.61 | 4.63 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 41,384,550 |
| 21 Jul 2023 | CNY | 4.62 | 4.65 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 47,440,460 |
| 20 Jul 2023 | CNY | 4.63 | 4.65 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 59,956,980 |
| 19 Jul 2023 | CNY | 4.58 | 4.63 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 66,412,400 |
| 18 Jul 2023 | CNY | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 61,882,700 |
| 17 Jul 2023 | CNY | 4.62 | 4.63 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 49,104,640 |
