| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2023 | CNY | 2.9 | 2.93 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 18,450,990 |
| 5 Sep 2023 | CNY | 3 | 3 | 2.89 | 2.9 | 2.9 | -0.09 (-3.01%) | 23,167,560 |
| 4 Sep 2023 | CNY | 3.03 | 3.09 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 24,229,320 |
| 1 Sep 2023 | CNY | 3.08 | 3.1 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 18,451,986 |
| 31 Aug 2023 | CNY | 3.14 | 3.17 | 3.04 | 3.05 | 3.05 | -0.09 (-2.87%) | 24,024,892 |
| 30 Aug 2023 | CNY | 3.19 | 3.2 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 19,935,200 |
| 29 Aug 2023 | CNY | 3.13 | 3.19 | 3.07 | 3.19 | 3.19 | +0.08 (+2.57%) | 28,893,509 |
| 28 Aug 2023 | CNY | 3.16 | 3.2 | 3.09 | 3.11 | 3.11 | +0.13 (+4.36%) | 37,880,534 |
| 25 Aug 2023 | CNY | 2.94 | 3.03 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 22,095,381 |
| 24 Aug 2023 | CNY | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 17,574,900 |
| 23 Aug 2023 | CNY | 2.99 | 3.02 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 12,965,016 |
| 22 Aug 2023 | CNY | 3.02 | 3.03 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 15,762,934 |
| 21 Aug 2023 | CNY | 3.02 | 3.08 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 18,770,930 |
| 18 Aug 2023 | CNY | 3.08 | 3.16 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 23,015,230 |
| 17 Aug 2023 | CNY | 3.09 | 3.12 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 16,700,666 |
| 16 Aug 2023 | CNY | 3.06 | 3.16 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 20,055,644 |
| 15 Aug 2023 | CNY | 3.08 | 3.09 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 16,509,990 |
| 14 Aug 2023 | CNY | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | -0.04 (-1.29%) | 19,816,686 |
| 11 Aug 2023 | CNY | 3.15 | 3.16 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 24,306,687 |
| 10 Aug 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 15,660,980 |
| 9 Aug 2023 | CNY | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 14,069,300 |
| 8 Aug 2023 | CNY | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 18,634,001 |
| 7 Aug 2023 | CNY | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 31,622,224 |
| 4 Aug 2023 | CNY | 3.31 | 3.36 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 37,490,264 |
| 3 Aug 2023 | CNY | 3.23 | 3.3 | 3.18 | 3.3 | 3.3 | +0.03 (+0.92%) | 42,184,078 |
| 2 Aug 2023 | CNY | 3.18 | 3.36 | 3.17 | 3.27 | 3.27 | +0.08 (+2.51%) | 47,192,483 |
| 1 Aug 2023 | CNY | 3.14 | 3.22 | 3.07 | 3.19 | 3.19 | +0.04 (+1.27%) | 40,410,900 |
| 31 Jul 2023 | CNY | 3.04 | 3.16 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 40,599,865 |
| 28 Jul 2023 | CNY | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 32,781,534 |
| 27 Jul 2023 | CNY | 2.96 | 3.08 | 2.94 | 3.02 | 3.02 | +0.02 (+0.67%) | 38,926,966 |
