| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,334,220 |
| 14 Aug 2023 | CNY | 4.15 | 4.16 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 9,035,340 |
| 11 Aug 2023 | CNY | 4.22 | 4.24 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 12,789,560 |
| 10 Aug 2023 | CNY | 4.2 | 4.24 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 6,176,400 |
| 9 Aug 2023 | CNY | 4.25 | 4.25 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 9,032,232 |
| 8 Aug 2023 | CNY | 4.3 | 4.32 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 9,935,720 |
| 7 Aug 2023 | CNY | 4.31 | 4.34 | 4.24 | 4.29 | 4.29 | -0.02 (-0.46%) | 17,416,520 |
| 4 Aug 2023 | CNY | 4.32 | 4.39 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 11,597,819 |
| 3 Aug 2023 | CNY | 4.36 | 4.39 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 11,764,701 |
| 2 Aug 2023 | CNY | 4.34 | 4.41 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 17,047,080 |
| 1 Aug 2023 | CNY | 4.37 | 4.42 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 18,270,060 |
| 31 Jul 2023 | CNY | 4.29 | 4.38 | 4.25 | 4.35 | 4.35 | +0.04 (+0.93%) | 14,261,214 |
| 28 Jul 2023 | CNY | 4.25 | 4.33 | 4.2 | 4.31 | 4.31 | +0.06 (+1.41%) | 19,544,180 |
| 27 Jul 2023 | CNY | 4.31 | 4.35 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 17,186,580 |
| 26 Jul 2023 | CNY | 4.36 | 4.36 | 4.27 | 4.3 | 4.3 | -0.07 (-1.60%) | 17,757,120 |
| 25 Jul 2023 | CNY | 4.42 | 4.47 | 4.31 | 4.37 | 4.37 | -0.03 (-0.68%) | 22,952,180 |
| 24 Jul 2023 | CNY | 4.38 | 4.49 | 4.31 | 4.4 | 4.4 | +0.1 (+2.33%) | 38,404,540 |
| 21 Jul 2023 | CNY | 4.31 | 4.36 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 19,031,880 |
| 20 Jul 2023 | CNY | 4.42 | 4.46 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 25,835,144 |
| 19 Jul 2023 | CNY | 4.39 | 4.47 | 4.32 | 4.43 | 4.43 | +0.04 (+0.91%) | 29,812,447 |
| 18 Jul 2023 | CNY | 4.37 | 4.44 | 4.29 | 4.39 | 4.39 | +0.02 (+0.46%) | 37,109,710 |
| 17 Jul 2023 | CNY | 4.38 | 4.56 | 4.31 | 4.37 | 4.37 | -0.06 (-1.35%) | 44,163,304 |
| 14 Jul 2023 | CNY | 4.68 | 4.7 | 4.41 | 4.43 | 4.43 | -0.18 (-3.90%) | 59,780,734 |
| 13 Jul 2023 | CNY | 4.4 | 4.77 | 4.33 | 4.61 | 4.61 | -0.05 (-1.07%) | 121,008,156 |
| 12 Jul 2023 | CNY | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | +0.42 (+9.91%) | 85,336,867 |
| 11 Jul 2023 | CNY | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | +0.11 (+2.66%) | 10,553,532 |
| 10 Jul 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 7,507,900 |
| 7 Jul 2023 | CNY | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,201,120 |
| 6 Jul 2023 | CNY | 4.13 | 4.14 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 7,549,565 |
| 5 Jul 2023 | CNY | 4.15 | 4.2 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 7,341,658 |
