| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 59,565,109 |
| 28 Jul 2023 | CNY | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 57,756,919 |
| 27 Jul 2023 | CNY | 2.64 | 2.64 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 52,760,539 |
| 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%) | 104,809,379 |
| 24 Jul 2023 | CNY | 2.53 | 2.7 | 2.5 | 2.59 | 2.59 | +0.11 (+4.44%) | 112,343,075 |
| 21 Jul 2023 | CNY | 2.43 | 2.49 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 30,484,114 |
| 20 Jul 2023 | CNY | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 16,656,774 |
| 19 Jul 2023 | CNY | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 19,823,031 |
| 18 Jul 2023 | CNY | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 18,169,445 |
| 17 Jul 2023 | CNY | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 19,689,421 |
| 14 Jul 2023 | CNY | 2.49 | 2.5 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 46,410,291 |
| 13 Jul 2023 | CNY | 2.41 | 2.59 | 2.4 | 2.47 | 2.47 | +0.06 (+2.49%) | 73,658,133 |
| 12 Jul 2023 | CNY | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 13,844,695 |
| 11 Jul 2023 | CNY | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 11,479,177 |
| 10 Jul 2023 | CNY | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 15,576,616 |
| 7 Jul 2023 | CNY | 2.44 | 2.48 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 26,008,656 |
| 6 Jul 2023 | CNY | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 16,502,743 |
| 5 Jul 2023 | CNY | 2.45 | 2.47 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 28,826,620 |
| 4 Jul 2023 | CNY | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 17,952,100 |
| 3 Jul 2023 | CNY | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 31,234,343 |
| 30 Jun 2023 | CNY | 2.5 | 2.53 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 51,988,644 |
| 29 Jun 2023 | CNY | 2.48 | 2.54 | 2.46 | 2.49 | 2.49 | -0.05 (-1.97%) | 84,169,829 |
| 28 Jun 2023 | CNY | 2.3 | 2.54 | 2.26 | 2.54 | 2.54 | +0.23 (+9.96%) | 94,837,149 |
| 27 Jun 2023 | CNY | 2.26 | 2.32 | 2.25 | 2.31 | 2.31 | +0.04 (+1.76%) | 10,200,666 |
| 26 Jun 2023 | CNY | 2.27 | 2.3 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 14,199,687 |
| 21 Jun 2023 | CNY | 2.31 | 2.33 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 10,794,496 |
| 20 Jun 2023 | CNY | 2.38 | 2.38 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 17,218,700 |
