| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 5.11 | 5.16 | 5 | 5.13 | 5.13 | -0.01 (-0.19%) | 48,308,140 |
| 24 Aug 2023 | CNY | 5.06 | 5.19 | 5.03 | 5.14 | 5.14 | +0.08 (+1.58%) | 73,755,560 |
| 23 Aug 2023 | CNY | 4.95 | 5.15 | 4.94 | 5.06 | 5.06 | +0.13 (+2.64%) | 88,501,640 |
| 22 Aug 2023 | CNY | 4.81 | 4.95 | 4.78 | 4.93 | 4.93 | +0.09 (+1.86%) | 50,805,770 |
| 21 Aug 2023 | CNY | 4.89 | 4.92 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 46,080,550 |
| 18 Aug 2023 | CNY | 4.87 | 4.97 | 4.84 | 4.9 | 4.9 | +0.03 (+0.62%) | 45,664,060 |
| 17 Aug 2023 | CNY | 4.76 | 4.88 | 4.74 | 4.87 | 4.87 | +0.08 (+1.67%) | 30,169,010 |
| 16 Aug 2023 | CNY | 4.87 | 4.88 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 28,323,140 |
| 15 Aug 2023 | CNY | 4.78 | 5.03 | 4.74 | 4.88 | 4.88 | +0.13 (+2.74%) | 75,143,330 |
| 14 Aug 2023 | CNY | 4.54 | 4.77 | 4.53 | 4.75 | 4.75 | +0.17 (+3.71%) | 46,726,170 |
| 11 Aug 2023 | CNY | 4.7 | 4.7 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 24,580,280 |
| 10 Aug 2023 | CNY | 4.66 | 4.71 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 16,206,340 |
| 9 Aug 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 20,120,480 |
| 8 Aug 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 19,172,660 |
| 7 Aug 2023 | CNY | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 24,871,390 |
| 4 Aug 2023 | CNY | 4.81 | 4.82 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 24,483,540 |
| 3 Aug 2023 | CNY | 4.75 | 4.8 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 22,159,190 |
| 2 Aug 2023 | CNY | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 33,195,070 |
| 1 Aug 2023 | CNY | 4.98 | 5.01 | 4.83 | 4.86 | 4.86 | -0.18 (-3.57%) | 65,623,130 |
| 31 Jul 2023 | CNY | 4.79 | 5.17 | 4.78 | 5.04 | 5.04 | +0.26 (+5.44%) | 83,347,510 |
| 28 Jul 2023 | CNY | 4.62 | 4.81 | 4.61 | 4.78 | 4.78 | +0.14 (+3.02%) | 39,777,180 |
| 27 Jul 2023 | CNY | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 12,528,490 |
| 26 Jul 2023 | CNY | 4.67 | 4.69 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 16,245,570 |
| 25 Jul 2023 | CNY | 4.63 | 4.69 | 4.62 | 4.68 | 4.68 | +0.09 (+1.96%) | 25,130,360 |
| 24 Jul 2023 | CNY | 4.54 | 4.65 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 23,522,440 |
| 21 Jul 2023 | CNY | 4.54 | 4.57 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 10,592,620 |
| 20 Jul 2023 | CNY | 4.6 | 4.61 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 13,759,560 |
| 19 Jul 2023 | CNY | 4.57 | 4.62 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 13,906,010 |
| 18 Jul 2023 | CNY | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 12,467,410 |
| 17 Jul 2023 | CNY | 4.56 | 4.6 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 17,191,600 |
