| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.22 | 4.29 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 85,023,390 |
| 24 Aug 2023 | CNY | 4.32 | 4.34 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 73,521,290 |
| 23 Aug 2023 | CNY | 4.36 | 4.37 | 4.28 | 4.29 | 4.29 | -0.1 (-2.28%) | 59,904,810 |
| 22 Aug 2023 | CNY | 4.32 | 4.4 | 4.31 | 4.39 | 4.39 | +0.07 (+1.62%) | 66,616,950 |
| 21 Aug 2023 | CNY | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 55,020,140 |
| 18 Aug 2023 | CNY | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 64,713,050 |
| 17 Aug 2023 | CNY | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | +0.05 (+1.14%) | 85,414,480 |
| 16 Aug 2023 | CNY | 4.41 | 4.45 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 70,687,270 |
| 15 Aug 2023 | CNY | 4.44 | 4.47 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 53,864,520 |
| 14 Aug 2023 | CNY | 4.41 | 4.47 | 4.38 | 4.46 | 4.46 | +0.01 (+0.22%) | 101,789,070 |
| 11 Aug 2023 | CNY | 4.49 | 4.51 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 76,062,830 |
| 10 Aug 2023 | CNY | 4.53 | 4.56 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 71,585,820 |
| 9 Aug 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 63,097,780 |
| 8 Aug 2023 | CNY | 4.64 | 4.66 | 4.45 | 4.51 | 4.51 | -0.14 (-3.01%) | 186,712,460 |
| 7 Aug 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 71,506,330 |
| 4 Aug 2023 | CNY | 4.74 | 4.8 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 154,868,160 |
| 3 Aug 2023 | CNY | 4.72 | 4.76 | 4.68 | 4.75 | 4.75 | +0.02 (+0.42%) | 91,672,930 |
| 2 Aug 2023 | CNY | 4.77 | 4.83 | 4.69 | 4.73 | 4.73 | -0.05 (-1.05%) | 126,919,790 |
| 1 Aug 2023 | CNY | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 148,463,230 |
| 31 Jul 2023 | CNY | 4.58 | 4.83 | 4.56 | 4.81 | 4.81 | +0.23 (+5.02%) | 295,306,630 |
| 28 Jul 2023 | CNY | 4.52 | 4.58 | 4.44 | 4.58 | 4.58 | +0.03 (+0.66%) | 140,127,970 |
| 27 Jul 2023 | CNY | 4.5 | 4.64 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 120,561,260 |
| 26 Jul 2023 | CNY | 4.56 | 4.59 | 4.49 | 4.52 | 4.52 | -0.04 (-0.88%) | 72,401,960 |
| 25 Jul 2023 | CNY | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 87,615,490 |
| 24 Jul 2023 | CNY | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | +0.07 (+1.56%) | 90,155,850 |
| 21 Jul 2023 | CNY | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 67,366,940 |
| 20 Jul 2023 | CNY | 4.57 | 4.58 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 99,130,100 |
| 19 Jul 2023 | CNY | 4.58 | 4.58 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 67,701,990 |
| 18 Jul 2023 | CNY | 4.57 | 4.64 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 88,823,750 |
| 17 Jul 2023 | CNY | 4.5 | 4.6 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 137,455,630 |
