| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 38,271,390 |
| 24 Aug 2023 | CNY | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 36,449,000 |
| 23 Aug 2023 | CNY | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 38,066,070 |
| 22 Aug 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 44,586,540 |
| 21 Aug 2023 | CNY | 3.22 | 3.26 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 44,912,170 |
| 18 Aug 2023 | CNY | 3.29 | 3.32 | 3.21 | 3.21 | 3.21 | -0.08 (-2.43%) | 40,188,020 |
| 17 Aug 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 49,852,430 |
| 16 Aug 2023 | CNY | 3.22 | 3.37 | 3.2 | 3.3 | 3.3 | +0.06 (+1.85%) | 72,685,700 |
| 15 Aug 2023 | CNY | 3.23 | 3.25 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 54,670,850 |
| 14 Aug 2023 | CNY | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | -0.07 (-2.13%) | 70,630,710 |
| 11 Aug 2023 | CNY | 3.4 | 3.41 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 68,249,630 |
| 10 Aug 2023 | CNY | 3.37 | 3.4 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 51,957,080 |
| 9 Aug 2023 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 53,929,690 |
| 8 Aug 2023 | CNY | 3.44 | 3.44 | 3.34 | 3.4 | 3.4 | -0.05 (-1.45%) | 83,255,190 |
| 7 Aug 2023 | CNY | 3.45 | 3.49 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 98,593,780 |
| 4 Aug 2023 | CNY | 3.52 | 3.61 | 3.47 | 3.51 | 3.51 | +0.06 (+1.74%) | 218,747,360 |
| 3 Aug 2023 | CNY | 3.39 | 3.46 | 3.34 | 3.45 | 3.45 | +0.06 (+1.77%) | 120,706,880 |
| 2 Aug 2023 | CNY | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 66,430,710 |
| 1 Aug 2023 | CNY | 3.39 | 3.44 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 93,113,650 |
| 31 Jul 2023 | CNY | 3.35 | 3.48 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 151,187,370 |
| 28 Jul 2023 | CNY | 3.16 | 3.38 | 3.15 | 3.36 | 3.36 | +0.19 (+5.99%) | 173,846,120 |
| 27 Jul 2023 | CNY | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 46,743,000 |
| 26 Jul 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 45,625,600 |
| 25 Jul 2023 | CNY | 3.16 | 3.22 | 3.12 | 3.2 | 3.2 | +0.13 (+4.23%) | 96,154,150 |
| 24 Jul 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 21,763,030 |
| 21 Jul 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 28,317,550 |
| 20 Jul 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 23,147,220 |
| 19 Jul 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 17,032,650 |
| 18 Jul 2023 | CNY | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 17,090,200 |
| 17 Jul 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 21,173,300 |
