| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 3,166,870 |
| 4 Aug 2023 | CNY | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 2,804,604 |
| 3 Aug 2023 | CNY | 4.3 | 4.3 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,895,843 |
| 2 Aug 2023 | CNY | 4.22 | 4.31 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 4,342,928 |
| 1 Aug 2023 | CNY | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,474,434 |
| 31 Jul 2023 | CNY | 4.17 | 4.22 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,673,385 |
| 28 Jul 2023 | CNY | 4.16 | 4.17 | 4.07 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,476,766 |
| 27 Jul 2023 | CNY | 4.16 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,224,344 |
| 26 Jul 2023 | CNY | 4.21 | 4.21 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,012,816 |
| 25 Jul 2023 | CNY | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | +0.1 (+2.44%) | 2,550,755 |
| 24 Jul 2023 | CNY | 4.12 | 4.16 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 2,574,540 |
| 21 Jul 2023 | CNY | 4.13 | 4.16 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,866,217 |
| 20 Jul 2023 | CNY | 4.25 | 4.25 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 3,629,833 |
| 19 Jul 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 2,183,272 |
| 18 Jul 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,338,856 |
| 17 Jul 2023 | CNY | 4.19 | 4.3 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 4,260,122 |
| 14 Jul 2023 | CNY | 4.17 | 4.27 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 5,814,355 |
| 13 Jul 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 2,796,108 |
| 12 Jul 2023 | CNY | 4.11 | 4.16 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 2,344,646 |
| 11 Jul 2023 | CNY | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | +0.07 (+1.72%) | 2,160,375 |
| 10 Jul 2023 | CNY | 4.09 | 4.12 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,039,221 |
| 7 Jul 2023 | CNY | 4.1 | 4.13 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,165,183 |
| 6 Jul 2023 | CNY | 4.1 | 4.17 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,273,274 |
| 5 Jul 2023 | CNY | 4.12 | 4.15 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,735,746 |
| 4 Jul 2023 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,640,596 |
| 3 Jul 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,560,539 |
| 30 Jun 2023 | CNY | 4.02 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,525,086 |
| 29 Jun 2023 | CNY | 4.01 | 4.04 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,661,946 |
| 28 Jun 2023 | CNY | 4.02 | 4.02 | 3.91 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,773,660 |
| 27 Jun 2023 | CNY | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 2,474,540 |
