| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 5.03 | 5.14 | 4.99 | 5.12 | 5.12 | +0.08 (+1.59%) | 4,402,188 |
| 11 Aug 2023 | CNY | 4.95 | 5.1 | 4.93 | 5.04 | 5.04 | +0.09 (+1.82%) | 4,928,323 |
| 10 Aug 2023 | CNY | 5.08 | 5.09 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 3,056,852 |
| 9 Aug 2023 | CNY | 4.98 | 5.14 | 4.92 | 5.08 | 5.08 | +0.11 (+2.21%) | 5,462,382 |
| 8 Aug 2023 | CNY | 4.87 | 4.97 | 4.8 | 4.97 | 4.97 | +0.13 (+2.69%) | 2,708,314 |
| 7 Aug 2023 | CNY | 5.01 | 5.01 | 4.82 | 4.84 | 4.84 | -0.14 (-2.81%) | 2,833,841 |
| 4 Aug 2023 | CNY | 4.98 | 5.06 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,255,300 |
| 3 Aug 2023 | CNY | 4.99 | 5.02 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,998,583 |
| 2 Aug 2023 | CNY | 4.98 | 5.04 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 3,784,541 |
| 1 Aug 2023 | CNY | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 1,784,000 |
| 31 Jul 2023 | CNY | 5.06 | 5.13 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 4,269,920 |
| 28 Jul 2023 | CNY | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 2,462,407 |
| 27 Jul 2023 | CNY | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,105,675 |
| 26 Jul 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.18 | 5.18 | +0.04 (+0.78%) | 3,356,544 |
| 25 Jul 2023 | CNY | 5.16 | 5.21 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 3,982,448 |
| 24 Jul 2023 | CNY | 5.14 | 5.22 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 3,488,673 |
| 21 Jul 2023 | CNY | 5.13 | 5.17 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 3,129,270 |
| 20 Jul 2023 | CNY | 5 | 5.19 | 4.99 | 5.1 | 5.1 | +0.06 (+1.19%) | 6,152,319 |
| 19 Jul 2023 | CNY | 4.98 | 5.07 | 4.84 | 5.04 | 5.04 | +0.13 (+2.65%) | 5,387,502 |
| 18 Jul 2023 | CNY | 4.8 | 5.01 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 5,206,028 |
| 17 Jul 2023 | CNY | 4.75 | 4.82 | 4.69 | 4.81 | 4.81 | 0.0 (0.0%) | 2,973,058 |
| 14 Jul 2023 | CNY | 4.66 | 4.82 | 4.66 | 4.81 | 4.81 | +0.15 (+3.22%) | 5,283,192 |
| 13 Jul 2023 | CNY | 4.6 | 4.67 | 4.55 | 4.66 | 4.66 | +0.09 (+1.97%) | 2,293,329 |
| 12 Jul 2023 | CNY | 4.64 | 4.64 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 1,807,579 |
| 11 Jul 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,207,400 |
| 10 Jul 2023 | CNY | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 1,816,926 |
| 7 Jul 2023 | CNY | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 1,356,800 |
| 6 Jul 2023 | CNY | 4.57 | 4.6 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,208,754 |
| 5 Jul 2023 | CNY | 4.64 | 4.66 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,406,700 |
| 4 Jul 2023 | CNY | 4.65 | 4.66 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 1,326,804 |
