| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 2.35 | 2.4 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 21,417,500 |
| 24 Aug 2023 | CNY | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 16,582,020 |
| 23 Aug 2023 | CNY | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 18,140,930 |
| 22 Aug 2023 | CNY | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | -0.06 (-2.47%) | 32,910,070 |
| 21 Aug 2023 | CNY | 2.46 | 2.51 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 39,518,300 |
| 18 Aug 2023 | CNY | 2.57 | 2.58 | 2.44 | 2.45 | 2.45 | -0.12 (-4.67%) | 52,898,400 |
| 17 Aug 2023 | CNY | 2.43 | 2.57 | 2.41 | 2.57 | 2.57 | +0.13 (+5.33%) | 30,265,220 |
| 16 Aug 2023 | CNY | 2.45 | 2.47 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 19,272,900 |
| 15 Aug 2023 | CNY | 2.49 | 2.5 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 26,651,040 |
| 14 Aug 2023 | CNY | 2.48 | 2.52 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 21,207,840 |
| 11 Aug 2023 | CNY | 2.58 | 2.59 | 2.49 | 2.49 | 2.49 | -0.09 (-3.49%) | 43,860,690 |
| 10 Aug 2023 | CNY | 2.57 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 41,798,910 |
| 9 Aug 2023 | CNY | 2.56 | 2.64 | 2.54 | 2.59 | 2.59 | +0.02 (+0.78%) | 62,307,030 |
| 8 Aug 2023 | CNY | 2.56 | 2.61 | 2.52 | 2.57 | 2.57 | +0.02 (+0.78%) | 37,403,500 |
| 7 Aug 2023 | CNY | 2.54 | 2.57 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 41,977,590 |
| 4 Aug 2023 | CNY | 2.6 | 2.63 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 46,690,140 |
| 3 Aug 2023 | CNY | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.05 (-1.89%) | 46,520,280 |
| 2 Aug 2023 | CNY | 2.62 | 2.69 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 71,723,000 |
| 1 Aug 2023 | CNY | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 50,469,620 |
| 31 Jul 2023 | CNY | 2.56 | 2.63 | 2.55 | 2.62 | 2.62 | +0.03 (+1.16%) | 59,565,110 |
| 28 Jul 2023 | CNY | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 57,756,920 |
| 27 Jul 2023 | CNY | 2.64 | 2.64 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 52,760,540 |
| 26 Jul 2023 | CNY | 2.61 | 2.65 | 2.58 | 2.65 | 2.65 | +0.01 (+0.38%) | 54,639,430 |
| 25 Jul 2023 | CNY | 2.59 | 2.68 | 2.55 | 2.64 | 2.64 | +0.05 (+1.93%) | 104,809,380 |
| 24 Jul 2023 | CNY | 2.53 | 2.7 | 2.5 | 2.59 | 2.59 | +0.11 (+4.44%) | 112,343,080 |
| 21 Jul 2023 | CNY | 2.43 | 2.49 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 30,484,110 |
| 20 Jul 2023 | CNY | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 16,656,770 |
| 19 Jul 2023 | CNY | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 19,823,030 |
| 18 Jul 2023 | CNY | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 18,169,450 |
| 17 Jul 2023 | CNY | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 19,689,420 |
