| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 3.63 | 3.64 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 18,996,660 |
| 31 Jul 2023 | CNY | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 30,464,243 |
| 28 Jul 2023 | CNY | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 23,005,620 |
| 27 Jul 2023 | CNY | 3.51 | 3.62 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 37,466,001 |
| 26 Jul 2023 | CNY | 3.43 | 3.7 | 3.38 | 3.57 | 3.57 | +0.2 (+5.93%) | 65,914,563 |
| 25 Jul 2023 | CNY | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 12,177,521 |
| 24 Jul 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 7,615,401 |
| 21 Jul 2023 | CNY | 3.29 | 3.39 | 3.28 | 3.36 | 3.36 | +0.08 (+2.44%) | 15,750,560 |
| 20 Jul 2023 | CNY | 3.31 | 3.34 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 7,848,101 |
| 19 Jul 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 5,703,354 |
| 18 Jul 2023 | CNY | 3.31 | 3.33 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 6,709,241 |
| 17 Jul 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 8,609,413 |
| 14 Jul 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 11,118,932 |
| 13 Jul 2023 | CNY | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 9,948,714 |
| 12 Jul 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 9,956,389 |
| 11 Jul 2023 | CNY | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 9,552,973 |
| 10 Jul 2023 | CNY | 3.31 | 3.4 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 19,245,796 |
| 7 Jul 2023 | CNY | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 15,988,200 |
| 6 Jul 2023 | CNY | 3.27 | 3.41 | 3.23 | 3.36 | 3.36 | +0.11 (+3.38%) | 25,046,814 |
| 5 Jul 2023 | CNY | 3.31 | 3.36 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 15,221,400 |
| 4 Jul 2023 | CNY | 3.28 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 8,629,881 |
| 3 Jul 2023 | CNY | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | +0.05 (+1.54%) | 17,867,180 |
| 30 Jun 2023 | CNY | 3.33 | 3.38 | 3.22 | 3.24 | 3.24 | +0.06 (+1.89%) | 21,596,860 |
| 29 Jun 2023 | CNY | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 4,918,701 |
| 28 Jun 2023 | CNY | 3.21 | 3.22 | 3.14 | 3.18 | 3.18 | -0.03 (-0.93%) | 6,509,774 |
| 27 Jun 2023 | CNY | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | +0.08 (+2.56%) | 7,100,197 |
| 26 Jun 2023 | CNY | 3.2 | 3.2 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 8,850,102 |
| 21 Jun 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 8,794,780 |
| 20 Jun 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 8,191,201 |
| 19 Jun 2023 | CNY | 3.32 | 3.34 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 13,333,780 |
