| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 3.29 | 3.53 | 3.24 | 3.41 | 3.41 | +0.08 (+2.40%) | 130,922,295 |
| 31 Jul 2023 | CNY | 3.23 | 3.45 | 3.23 | 3.33 | 3.33 | +0.11 (+3.42%) | 117,165,464 |
| 28 Jul 2023 | CNY | 3.17 | 3.3 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 77,825,665 |
| 27 Jul 2023 | CNY | 3.19 | 3.27 | 3.09 | 3.2 | 3.2 | -0.13 (-3.90%) | 91,564,855 |
| 26 Jul 2023 | CNY | 3.12 | 3.4 | 3.09 | 3.33 | 3.33 | +0.22 (+7.07%) | 120,043,635 |
| 25 Jul 2023 | CNY | 2.95 | 3.12 | 2.95 | 3.11 | 3.11 | +0.16 (+5.42%) | 57,740,745 |
| 24 Jul 2023 | CNY | 2.94 | 2.99 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 38,522,100 |
| 21 Jul 2023 | CNY | 2.86 | 2.96 | 2.84 | 2.95 | 2.95 | +0.08 (+2.79%) | 42,219,986 |
| 20 Jul 2023 | CNY | 2.91 | 2.94 | 2.84 | 2.87 | 2.87 | -0.33 (-10.31%) | 37,160,238 |
| 19 Jul 2023 | CNY | 3.16 | 3.21 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 31,121,833 |
| 18 Jul 2023 | CNY | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 21,102,626 |
| 17 Jul 2023 | CNY | 3.14 | 3.16 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 15,333,004 |
| 14 Jul 2023 | CNY | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 17,167,314 |
| 13 Jul 2023 | CNY | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 21,756,853 |
| 12 Jul 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 14,706,249 |
| 11 Jul 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 14,791,690 |
| 10 Jul 2023 | CNY | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 15,956,818 |
| 7 Jul 2023 | CNY | 3.15 | 3.18 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,293,457 |
| 6 Jul 2023 | CNY | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 18,524,071 |
| 5 Jul 2023 | CNY | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 13,082,071 |
| 4 Jul 2023 | CNY | 3.08 | 3.13 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 18,213,266 |
| 3 Jul 2023 | CNY | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 24,103,400 |
| 30 Jun 2023 | CNY | 2.99 | 3.07 | 2.98 | 3.05 | 3.05 | +0.05 (+1.67%) | 16,134,682 |
| 29 Jun 2023 | CNY | 3 | 3.03 | 2.97 | 3 | 3 | 0.0 (0.0%) | 14,419,600 |
| 28 Jun 2023 | CNY | 3.01 | 3.02 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 12,357,720 |
| 27 Jun 2023 | CNY | 2.9 | 3.01 | 2.87 | 2.99 | 2.99 | +0.11 (+3.82%) | 17,624,597 |
| 26 Jun 2023 | CNY | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 15,782,531 |
| 21 Jun 2023 | CNY | 2.96 | 2.98 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 17,915,509 |
| 20 Jun 2023 | CNY | 3.06 | 3.06 | 2.95 | 2.96 | 2.96 | -0.09 (-2.95%) | 17,277,365 |
| 19 Jun 2023 | CNY | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 18,604,028 |
