| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.32 | 4.38 | 4.28 | 4.37 | 4.37 | +0.05 (+1.16%) | 9,708,653 |
| 16 Aug 2023 | CNY | 4.34 | 4.37 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,151,692 |
| 15 Aug 2023 | CNY | 4.34 | 4.35 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 7,806,968 |
| 14 Aug 2023 | CNY | 4.32 | 4.34 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 10,972,500 |
| 11 Aug 2023 | CNY | 4.4 | 4.41 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 12,247,556 |
| 10 Aug 2023 | CNY | 4.39 | 4.4 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 9,035,639 |
| 9 Aug 2023 | CNY | 4.42 | 4.43 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 8,119,964 |
| 8 Aug 2023 | CNY | 4.45 | 4.45 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 9,445,060 |
| 7 Aug 2023 | CNY | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 11,916,062 |
| 4 Aug 2023 | CNY | 4.5 | 4.53 | 4.47 | 4.47 | 4.47 | -0.03 (-0.67%) | 15,143,211 |
| 3 Aug 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 13,080,649 |
| 2 Aug 2023 | CNY | 4.5 | 4.51 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 14,319,957 |
| 1 Aug 2023 | CNY | 4.46 | 4.51 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 11,973,764 |
| 31 Jul 2023 | CNY | 4.48 | 4.51 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 19,382,031 |
| 28 Jul 2023 | CNY | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 18,487,168 |
| 27 Jul 2023 | CNY | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 11,605,326 |
| 26 Jul 2023 | CNY | 4.43 | 4.46 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 12,694,147 |
| 25 Jul 2023 | CNY | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 16,431,776 |
| 24 Jul 2023 | CNY | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 15,051,010 |
| 21 Jul 2023 | CNY | 4.36 | 4.5 | 4.35 | 4.45 | 4.45 | +0.08 (+1.83%) | 31,173,748 |
| 20 Jul 2023 | CNY | 4.41 | 4.42 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 14,402,972 |
| 19 Jul 2023 | CNY | 4.37 | 4.44 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 22,016,196 |
| 18 Jul 2023 | CNY | 4.35 | 4.4 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 12,475,998 |
| 17 Jul 2023 | CNY | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | +0.03 (+0.69%) | 11,124,442 |
| 14 Jul 2023 | CNY | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 9,834,040 |
| 13 Jul 2023 | CNY | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 10,435,898 |
| 12 Jul 2023 | CNY | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,760,576 |
| 11 Jul 2023 | CNY | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 9,836,027 |
| 10 Jul 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 11,732,277 |
| 7 Jul 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,490,752 |
