| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 5.01 | 5.03 | 4.93 | 4.96 | 4.96 | -0.07 (-1.39%) | 10,775,139 |
| 11 Aug 2023 | CNY | 5.16 | 5.19 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 19,882,152 |
| 10 Aug 2023 | CNY | 5.11 | 5.15 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 12,508,400 |
| 9 Aug 2023 | CNY | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 11,755,690 |
| 8 Aug 2023 | CNY | 5.21 | 5.23 | 5.11 | 5.14 | 5.14 | -0.08 (-1.53%) | 13,335,518 |
| 7 Aug 2023 | CNY | 5.31 | 5.31 | 5.19 | 5.22 | 5.22 | -0.09 (-1.69%) | 14,940,853 |
| 4 Aug 2023 | CNY | 5.35 | 5.35 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 16,996,801 |
| 3 Aug 2023 | CNY | 5.3 | 5.32 | 5.21 | 5.32 | 5.32 | +0.02 (+0.38%) | 16,874,304 |
| 2 Aug 2023 | CNY | 5.27 | 5.34 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 17,049,895 |
| 1 Aug 2023 | CNY | 5.28 | 5.34 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 19,355,869 |
| 31 Jul 2023 | CNY | 5.14 | 5.35 | 5.12 | 5.27 | 5.27 | +0.15 (+2.93%) | 28,942,064 |
| 28 Jul 2023 | CNY | 5.04 | 5.13 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 17,677,515 |
| 27 Jul 2023 | CNY | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 12,500,840 |
| 26 Jul 2023 | CNY | 5.05 | 5.08 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 14,050,318 |
| 25 Jul 2023 | CNY | 4.93 | 5.07 | 4.93 | 5.05 | 5.05 | +0.15 (+3.06%) | 24,941,292 |
| 24 Jul 2023 | CNY | 4.93 | 4.96 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,540,786 |
| 21 Jul 2023 | CNY | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 14,226,488 |
| 20 Jul 2023 | CNY | 5.01 | 5.03 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 15,845,078 |
| 19 Jul 2023 | CNY | 4.97 | 5.05 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 16,284,245 |
| 18 Jul 2023 | CNY | 4.82 | 5.08 | 4.78 | 4.96 | 4.96 | +0.15 (+3.12%) | 21,563,252 |
| 17 Jul 2023 | CNY | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.06 (-1.23%) | 6,835,378 |
| 14 Jul 2023 | CNY | 4.89 | 4.91 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 5,478,680 |
| 13 Jul 2023 | CNY | 4.86 | 4.91 | 4.86 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,578,508 |
| 12 Jul 2023 | CNY | 4.92 | 4.93 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 7,951,774 |
| 11 Jul 2023 | CNY | 4.93 | 4.93 | 4.88 | 4.92 | 4.92 | 0.0 (0.0%) | 6,915,049 |
| 10 Jul 2023 | CNY | 4.94 | 4.95 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 7,951,860 |
| 7 Jul 2023 | CNY | 4.9 | 4.95 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 10,171,690 |
| 6 Jul 2023 | CNY | 4.86 | 4.92 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 9,759,283 |
| 5 Jul 2023 | CNY | 4.87 | 4.95 | 4.86 | 4.86 | 4.86 | -0.01 (-0.21%) | 10,161,950 |
| 4 Jul 2023 | CNY | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 7,779,337 |
