| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 10,433,974 |
| 17 Aug 2023 | CNY | 4.19 | 4.27 | 4.14 | 4.26 | 4.26 | +0.08 (+1.91%) | 14,133,012 |
| 16 Aug 2023 | CNY | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 7,537,704 |
| 15 Aug 2023 | CNY | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,936,159 |
| 14 Aug 2023 | CNY | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | +0.05 (+1.19%) | 11,263,554 |
| 11 Aug 2023 | CNY | 4.27 | 4.28 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 14,423,656 |
| 10 Aug 2023 | CNY | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 12,614,309 |
| 9 Aug 2023 | CNY | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -0.09 (-2.06%) | 17,955,618 |
| 8 Aug 2023 | CNY | 4.36 | 4.4 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 15,412,225 |
| 7 Aug 2023 | CNY | 4.34 | 4.41 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 16,687,655 |
| 4 Aug 2023 | CNY | 4.36 | 4.4 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 21,833,152 |
| 3 Aug 2023 | CNY | 4.35 | 4.4 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 26,982,937 |
| 2 Aug 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 28,861,276 |
| 1 Aug 2023 | CNY | 4.5 | 4.55 | 4.43 | 4.44 | 4.44 | -0.16 (-3.48%) | 50,481,190 |
| 31 Jul 2023 | CNY | 4.69 | 4.82 | 4.59 | 4.6 | 4.6 | -0.29 (-5.93%) | 73,941,716 |
| 28 Jul 2023 | CNY | 4.98 | 5.24 | 4.89 | 4.89 | 4.89 | -0.54 (-9.94%) | 95,223,788 |
| 27 Jul 2023 | CNY | 6.09 | 6.09 | 5.4 | 5.43 | 5.43 | -0.11 (-1.99%) | 122,646,076 |
| 26 Jul 2023 | CNY | 5.12 | 5.54 | 5.05 | 5.54 | 5.54 | +0.5 (+9.92%) | 113,712,264 |
| 25 Jul 2023 | CNY | 5.49 | 5.49 | 4.79 | 5.04 | 5.04 | 0.0 (0.0%) | 85,733,480 |
| 24 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 21 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 20 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 19 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 18 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 17 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 13 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 12 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 11 Jul 2023 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 10 Jul 2023 | CNY | 5.04 | 5.04 | 4.93 | 5.04 | 5.04 | +0.46 (+10.04%) | 33,693,038 |
