| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.66 | 4.74 | 4.6 | 4.74 | 4.74 | +0.07 (+1.50%) | 4,632,626 |
| 16 Aug 2023 | CNY | 4.65 | 4.71 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 4,012,830 |
| 15 Aug 2023 | CNY | 4.76 | 4.77 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 5,621,892 |
| 14 Aug 2023 | CNY | 4.62 | 4.77 | 4.6 | 4.74 | 4.74 | +0.12 (+2.60%) | 8,802,500 |
| 11 Aug 2023 | CNY | 4.7 | 4.71 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,456,200 |
| 10 Aug 2023 | CNY | 4.73 | 4.74 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,541,610 |
| 9 Aug 2023 | CNY | 4.78 | 4.78 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,034,915 |
| 8 Aug 2023 | CNY | 4.8 | 4.81 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 4,563,769 |
| 7 Aug 2023 | CNY | 4.86 | 4.88 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,973,000 |
| 4 Aug 2023 | CNY | 4.94 | 4.95 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 7,001,500 |
| 3 Aug 2023 | CNY | 4.89 | 4.94 | 4.87 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,445,849 |
| 2 Aug 2023 | CNY | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,434,851 |
| 1 Aug 2023 | CNY | 4.91 | 4.96 | 4.85 | 4.94 | 4.94 | +0.05 (+1.02%) | 10,771,779 |
| 31 Jul 2023 | CNY | 4.9 | 4.9 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 7,037,833 |
| 28 Jul 2023 | CNY | 4.88 | 4.9 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 7,268,160 |
| 27 Jul 2023 | CNY | 4.93 | 4.95 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 8,307,116 |
| 26 Jul 2023 | CNY | 4.81 | 4.91 | 4.79 | 4.88 | 4.88 | +0.06 (+1.24%) | 9,070,364 |
| 25 Jul 2023 | CNY | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | +0.07 (+1.47%) | 7,129,396 |
| 24 Jul 2023 | CNY | 4.73 | 4.78 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,832,921 |
| 21 Jul 2023 | CNY | 4.72 | 4.74 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,641,066 |
| 20 Jul 2023 | CNY | 4.76 | 4.79 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 6,571,046 |
| 19 Jul 2023 | CNY | 4.79 | 4.8 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,142,257 |
| 18 Jul 2023 | CNY | 4.76 | 4.81 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 6,380,807 |
| 17 Jul 2023 | CNY | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,368,532 |
| 14 Jul 2023 | CNY | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,746,941 |
| 13 Jul 2023 | CNY | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 5,732,962 |
| 12 Jul 2023 | CNY | 4.84 | 4.87 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 6,810,795 |
| 11 Jul 2023 | CNY | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 7,822,500 |
| 10 Jul 2023 | CNY | 4.91 | 4.95 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 8,128,828 |
| 7 Jul 2023 | CNY | 4.98 | 4.98 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 11,565,345 |
