| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.37 | 4.47 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 16,081,050 |
| 24 Aug 2023 | CNY | 4.44 | 4.48 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 18,533,950 |
| 23 Aug 2023 | CNY | 4.43 | 4.5 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 14,224,690 |
| 22 Aug 2023 | CNY | 4.44 | 4.46 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 14,433,460 |
| 21 Aug 2023 | CNY | 4.49 | 4.51 | 4.42 | 4.42 | 4.42 | -0.04 (-0.90%) | 16,646,580 |
| 18 Aug 2023 | CNY | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 18,640,090 |
| 17 Aug 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 20,039,840 |
| 16 Aug 2023 | CNY | 4.45 | 4.51 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 13,631,470 |
| 15 Aug 2023 | CNY | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 19,980,130 |
| 14 Aug 2023 | CNY | 4.47 | 4.49 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 14,290,630 |
| 11 Aug 2023 | CNY | 4.59 | 4.6 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 18,907,620 |
| 10 Aug 2023 | CNY | 4.56 | 4.59 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 14,039,620 |
| 9 Aug 2023 | CNY | 4.56 | 4.59 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 17,840,120 |
| 8 Aug 2023 | CNY | 4.6 | 4.61 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 15,087,380 |
| 7 Aug 2023 | CNY | 4.64 | 4.65 | 4.57 | 4.59 | 4.59 | -0.06 (-1.29%) | 20,218,060 |
| 4 Aug 2023 | CNY | 4.63 | 4.74 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 39,583,020 |
| 3 Aug 2023 | CNY | 4.55 | 4.62 | 4.51 | 4.6 | 4.6 | +0.06 (+1.32%) | 26,554,560 |
| 2 Aug 2023 | CNY | 4.57 | 4.6 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 28,028,820 |
| 1 Aug 2023 | CNY | 4.6 | 4.63 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 30,559,370 |
| 31 Jul 2023 | CNY | 4.51 | 4.63 | 4.5 | 4.61 | 4.61 | +0.1 (+2.22%) | 47,329,040 |
| 28 Jul 2023 | CNY | 4.35 | 4.52 | 4.34 | 4.51 | 4.51 | +0.14 (+3.20%) | 39,640,110 |
| 27 Jul 2023 | CNY | 4.35 | 4.41 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 17,995,990 |
| 26 Jul 2023 | CNY | 4.34 | 4.36 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 12,977,660 |
| 25 Jul 2023 | CNY | 4.3 | 4.36 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 24,410,420 |
| 24 Jul 2023 | CNY | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,450,890 |
| 21 Jul 2023 | CNY | 4.27 | 4.3 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 9,943,280 |
| 20 Jul 2023 | CNY | 4.29 | 4.3 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 11,671,280 |
| 19 Jul 2023 | CNY | 4.28 | 4.29 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,629,070 |
| 18 Jul 2023 | CNY | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 6,437,720 |
| 17 Jul 2023 | CNY | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 8,591,560 |
