| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 3.2 | 3.21 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 21,735,380 |
| 21 Aug 2023 | CNY | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 18,723,700 |
| 18 Aug 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 21,090,742 |
| 17 Aug 2023 | CNY | 3.27 | 3.27 | 3.17 | 3.27 | 3.27 | +0.01 (+0.31%) | 42,820,973 |
| 16 Aug 2023 | CNY | 3.21 | 3.27 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 24,452,473 |
| 15 Aug 2023 | CNY | 3.21 | 3.24 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 16,652,103 |
| 14 Aug 2023 | CNY | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 22,715,178 |
| 11 Aug 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -0.08 (-2.45%) | 28,745,600 |
| 10 Aug 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 14,501,576 |
| 9 Aug 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 25,025,834 |
| 8 Aug 2023 | CNY | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 25,655,203 |
| 7 Aug 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 22,143,964 |
| 4 Aug 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 31,221,942 |
| 3 Aug 2023 | CNY | 3.35 | 3.44 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 41,926,388 |
| 2 Aug 2023 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 37,585,185 |
| 1 Aug 2023 | CNY | 3.4 | 3.45 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 65,927,407 |
| 31 Jul 2023 | CNY | 3.33 | 3.41 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 47,470,070 |
| 28 Jul 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.34 | 3.34 | +0.03 (+0.91%) | 36,782,773 |
| 27 Jul 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 31,263,455 |
| 26 Jul 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 34,075,724 |
| 25 Jul 2023 | CNY | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 43,974,407 |
| 24 Jul 2023 | CNY | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | +0.01 (+0.30%) | 30,192,807 |
| 21 Jul 2023 | CNY | 3.33 | 3.37 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 45,846,024 |
| 20 Jul 2023 | CNY | 3.42 | 3.43 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 50,497,482 |
| 19 Jul 2023 | CNY | 3.41 | 3.48 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 56,606,877 |
| 18 Jul 2023 | CNY | 3.52 | 3.55 | 3.4 | 3.43 | 3.43 | -0.11 (-3.11%) | 79,906,337 |
| 17 Jul 2023 | CNY | 3.56 | 3.64 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 82,734,165 |
| 14 Jul 2023 | CNY | 3.54 | 3.61 | 3.47 | 3.58 | 3.58 | -0.04 (-1.10%) | 105,067,118 |
| 13 Jul 2023 | CNY | 3.63 | 3.75 | 3.57 | 3.62 | 3.62 | -0.23 (-5.97%) | 174,974,386 |
| 12 Jul 2023 | CNY | 3.62 | 3.97 | 3.51 | 3.85 | 3.85 | +0.24 (+6.65%) | 268,522,441 |
