| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 2.35 | 2.42 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 9,317,030 |
| 24 Aug 2023 | CNY | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 8,402,140 |
| 23 Aug 2023 | CNY | 2.41 | 2.46 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 9,296,620 |
| 22 Aug 2023 | CNY | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | -0.01 (-0.41%) | 9,432,940 |
| 21 Aug 2023 | CNY | 2.43 | 2.46 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 6,799,850 |
| 18 Aug 2023 | CNY | 2.46 | 2.5 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 10,856,000 |
| 17 Aug 2023 | CNY | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | +0.04 (+1.64%) | 11,042,210 |
| 16 Aug 2023 | CNY | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 8,200,900 |
| 15 Aug 2023 | CNY | 2.48 | 2.5 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 7,419,290 |
| 14 Aug 2023 | CNY | 2.45 | 2.48 | 2.42 | 2.47 | 2.47 | +0.01 (+0.41%) | 8,703,530 |
| 11 Aug 2023 | CNY | 2.52 | 2.53 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 13,540,440 |
| 10 Aug 2023 | CNY | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 10,553,520 |
| 9 Aug 2023 | CNY | 2.58 | 2.59 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 15,670,280 |
| 8 Aug 2023 | CNY | 2.56 | 2.59 | 2.51 | 2.58 | 2.58 | +0.04 (+1.57%) | 17,050,900 |
| 7 Aug 2023 | CNY | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 11,117,040 |
| 4 Aug 2023 | CNY | 2.68 | 2.7 | 2.57 | 2.58 | 2.58 | -0.1 (-3.73%) | 24,832,890 |
| 3 Aug 2023 | CNY | 2.7 | 2.72 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 17,776,460 |
| 2 Aug 2023 | CNY | 2.71 | 2.75 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 32,204,240 |
| 1 Aug 2023 | CNY | 2.61 | 2.85 | 2.6 | 2.76 | 2.76 | +0.15 (+5.75%) | 60,635,840 |
| 31 Jul 2023 | CNY | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 23,538,100 |
| 28 Jul 2023 | CNY | 2.62 | 2.63 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 33,342,270 |
| 27 Jul 2023 | CNY | 2.56 | 2.81 | 2.54 | 2.64 | 2.64 | +0.08 (+3.13%) | 47,642,450 |
| 26 Jul 2023 | CNY | 2.54 | 2.56 | 2.47 | 2.56 | 2.56 | +0.01 (+0.39%) | 23,120,530 |
| 25 Jul 2023 | CNY | 2.51 | 2.57 | 2.5 | 2.55 | 2.55 | +0.04 (+1.59%) | 17,526,230 |
| 24 Jul 2023 | CNY | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 18,836,890 |
| 21 Jul 2023 | CNY | 2.49 | 2.53 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 14,821,260 |
| 20 Jul 2023 | CNY | 2.54 | 2.57 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 14,911,100 |
| 19 Jul 2023 | CNY | 2.55 | 2.57 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 21,020,660 |
| 18 Jul 2023 | CNY | 2.59 | 2.62 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 23,413,700 |
| 17 Jul 2023 | CNY | 2.57 | 2.73 | 2.55 | 2.61 | 2.61 | +0.04 (+1.56%) | 30,558,550 |
