| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 2.72 | 2.73 | 2.64 | 2.64 | 2.64 | -0.07 (-2.58%) | 44,448,000 |
| 17 Aug 2023 | CNY | 2.69 | 2.72 | 2.64 | 2.71 | 2.71 | +0.01 (+0.37%) | 54,882,232 |
| 16 Aug 2023 | CNY | 2.72 | 2.75 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 68,382,700 |
| 15 Aug 2023 | CNY | 2.73 | 2.77 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 74,479,724 |
| 14 Aug 2023 | CNY | 2.7 | 2.8 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 77,368,346 |
| 11 Aug 2023 | CNY | 2.76 | 2.79 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 69,289,600 |
| 10 Aug 2023 | CNY | 2.81 | 2.81 | 2.7 | 2.74 | 2.74 | -0.07 (-2.49%) | 140,790,494 |
| 9 Aug 2023 | CNY | 2.83 | 2.91 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 119,191,713 |
| 8 Aug 2023 | CNY | 2.75 | 2.94 | 2.72 | 2.84 | 2.84 | +0.08 (+2.90%) | 184,111,379 |
| 7 Aug 2023 | CNY | 2.68 | 2.8 | 2.64 | 2.76 | 2.76 | +0.08 (+2.99%) | 100,182,838 |
| 4 Aug 2023 | CNY | 2.61 | 2.7 | 2.61 | 2.68 | 2.68 | +0.06 (+2.29%) | 86,699,569 |
| 3 Aug 2023 | CNY | 2.56 | 2.64 | 2.51 | 2.62 | 2.62 | +0.03 (+1.16%) | 84,495,437 |
| 2 Aug 2023 | CNY | 2.48 | 2.67 | 2.47 | 2.59 | 2.59 | +0.1 (+4.02%) | 102,326,868 |
| 1 Aug 2023 | CNY | 2.43 | 2.5 | 2.4 | 2.49 | 2.49 | +0.05 (+2.05%) | 70,519,946 |
| 31 Jul 2023 | CNY | 2.39 | 2.47 | 2.38 | 2.44 | 2.44 | +0.05 (+2.09%) | 65,254,284 |
| 28 Jul 2023 | CNY | 2.28 | 2.4 | 2.27 | 2.39 | 2.39 | +0.1 (+4.37%) | 78,311,790 |
| 27 Jul 2023 | CNY | 2.29 | 2.33 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 42,941,841 |
| 26 Jul 2023 | CNY | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | +0.03 (+1.33%) | 35,412,439 |
| 25 Jul 2023 | CNY | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 29,605,650 |
| 24 Jul 2023 | CNY | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 20,655,400 |
| 21 Jul 2023 | CNY | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 20,502,559 |
| 20 Jul 2023 | CNY | 2.17 | 2.2 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 18,462,400 |
| 19 Jul 2023 | CNY | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 14,937,690 |
| 18 Jul 2023 | CNY | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 16,387,885 |
| 17 Jul 2023 | CNY | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 15,112,185 |
| 14 Jul 2023 | CNY | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 10,253,000 |
| 13 Jul 2023 | CNY | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 10,684,500 |
| 12 Jul 2023 | CNY | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 10,546,734 |
| 11 Jul 2023 | CNY | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 8,320,300 |
| 10 Jul 2023 | CNY | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 10,297,300 |
