| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 9,572,418 |
| 7 Sep 2023 | CNY | 3 | 3.03 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 13,630,273 |
| 6 Sep 2023 | CNY | 2.95 | 2.99 | 2.88 | 2.98 | 2.98 | +0.03 (+1.02%) | 16,958,900 |
| 5 Sep 2023 | CNY | 3.11 | 3.11 | 2.93 | 2.95 | 2.95 | -0.12 (-3.91%) | 16,316,500 |
| 4 Sep 2023 | CNY | 3.03 | 3.13 | 3.02 | 3.07 | 3.07 | +0.07 (+2.33%) | 20,741,440 |
| 1 Sep 2023 | CNY | 3.13 | 3.19 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 18,099,600 |
| 31 Aug 2023 | CNY | 3.27 | 3.31 | 3.09 | 3.1 | 3.1 | -0.18 (-5.49%) | 20,746,800 |
| 30 Aug 2023 | CNY | 3.35 | 3.39 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 21,628,295 |
| 29 Aug 2023 | CNY | 3.21 | 3.36 | 3.15 | 3.35 | 3.35 | +0.14 (+4.36%) | 30,076,996 |
| 28 Aug 2023 | CNY | 3.2 | 3.33 | 3.16 | 3.21 | 3.21 | +0.17 (+5.59%) | 34,177,635 |
| 25 Aug 2023 | CNY | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 20,181,563 |
| 24 Aug 2023 | CNY | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | -0.04 (-1.31%) | 14,028,500 |
| 23 Aug 2023 | CNY | 3.09 | 3.11 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 14,040,701 |
| 22 Aug 2023 | CNY | 3.1 | 3.13 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 16,755,973 |
| 21 Aug 2023 | CNY | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 14,339,956 |
| 18 Aug 2023 | CNY | 3.18 | 3.21 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 19,118,500 |
| 17 Aug 2023 | CNY | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 15,805,400 |
| 16 Aug 2023 | CNY | 3.1 | 3.21 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 19,540,964 |
| 15 Aug 2023 | CNY | 3.13 | 3.13 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 16,395,000 |
| 14 Aug 2023 | CNY | 3.09 | 3.16 | 3.02 | 3.11 | 3.11 | 0.0 (0.0%) | 22,386,453 |
| 11 Aug 2023 | CNY | 3.15 | 3.25 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 28,498,932 |
| 10 Aug 2023 | CNY | 3.1 | 3.18 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 16,463,700 |
| 9 Aug 2023 | CNY | 3.18 | 3.2 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 21,622,064 |
| 8 Aug 2023 | CNY | 3.23 | 3.27 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 31,888,232 |
| 7 Aug 2023 | CNY | 3.26 | 3.31 | 3.19 | 3.22 | 3.22 | -0.14 (-4.17%) | 62,122,029 |
| 4 Aug 2023 | CNY | 3.55 | 3.58 | 3.29 | 3.36 | 3.36 | -0.13 (-3.72%) | 101,593,433 |
| 3 Aug 2023 | CNY | 3.59 | 3.71 | 3.4 | 3.49 | 3.49 | -0.08 (-2.24%) | 137,915,632 |
| 2 Aug 2023 | CNY | 3.64 | 3.96 | 3.51 | 3.57 | 3.57 | -0.05 (-1.38%) | 153,276,275 |
| 1 Aug 2023 | CNY | 3.31 | 3.62 | 3.29 | 3.62 | 3.62 | +0.33 (+10.03%) | 111,618,361 |
| 31 Jul 2023 | CNY | 3.19 | 3.38 | 3.19 | 3.29 | 3.29 | +0.12 (+3.79%) | 43,671,721 |
