| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 4.31 | 4.36 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 21,700,000 |
| 3 Aug 2023 | CNY | 4.31 | 4.33 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 14,299,042 |
| 2 Aug 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 24,452,560 |
| 1 Aug 2023 | CNY | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 20,423,926 |
| 31 Jul 2023 | CNY | 4.3 | 4.35 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 20,839,246 |
| 28 Jul 2023 | CNY | 4.27 | 4.32 | 4.25 | 4.3 | 4.3 | -0.06 (-1.38%) | 16,596,600 |
| 27 Jul 2023 | CNY | 4.38 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 13,938,326 |
| 26 Jul 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,680,561 |
| 25 Jul 2023 | CNY | 4.33 | 4.39 | 4.32 | 4.37 | 4.37 | +0.06 (+1.39%) | 16,344,778 |
| 24 Jul 2023 | CNY | 4.33 | 4.33 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 10,122,062 |
| 21 Jul 2023 | CNY | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 12,398,721 |
| 20 Jul 2023 | CNY | 4.36 | 4.4 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 16,072,613 |
| 19 Jul 2023 | CNY | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 10,825,600 |
| 18 Jul 2023 | CNY | 4.32 | 4.36 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 12,484,082 |
| 17 Jul 2023 | CNY | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | -0.04 (-0.92%) | 16,097,102 |
| 14 Jul 2023 | CNY | 4.37 | 4.4 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 15,867,859 |
| 13 Jul 2023 | CNY | 4.38 | 4.41 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 16,432,900 |
| 12 Jul 2023 | CNY | 4.38 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 13,992,684 |
| 11 Jul 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 18,802,868 |
| 10 Jul 2023 | CNY | 4.38 | 4.44 | 4.37 | 4.39 | 4.39 | +0.02 (+0.46%) | 32,277,443 |
| 7 Jul 2023 | CNY | 4.29 | 4.42 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 43,832,002 |
| 6 Jul 2023 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 15,929,600 |
| 5 Jul 2023 | CNY | 4.29 | 4.3 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 17,814,659 |
| 4 Jul 2023 | CNY | 4.3 | 4.31 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 16,415,419 |
| 3 Jul 2023 | CNY | 4.27 | 4.31 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 25,317,287 |
| 30 Jun 2023 | CNY | 4.25 | 4.29 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 17,871,360 |
| 29 Jun 2023 | CNY | 4.26 | 4.3 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 21,987,901 |
| 28 Jun 2023 | CNY | 4.17 | 4.31 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 36,023,005 |
| 27 Jun 2023 | CNY | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 18,481,501 |
| 26 Jun 2023 | CNY | 4.07 | 4.11 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 19,505,168 |
