| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | 0.0 (0.0%) | 30,754,860 |
| 11 Aug 2023 | CNY | 3.38 | 3.42 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 30,406,832 |
| 10 Aug 2023 | CNY | 3.22 | 3.48 | 3.21 | 3.33 | 3.33 | +0.06 (+1.83%) | 60,635,608 |
| 9 Aug 2023 | CNY | 3.23 | 3.33 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 32,293,650 |
| 8 Aug 2023 | CNY | 3.22 | 3.28 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 22,291,986 |
| 7 Aug 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 22,467,020 |
| 4 Aug 2023 | CNY | 3.25 | 3.34 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 26,381,569 |
| 3 Aug 2023 | CNY | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 21,695,110 |
| 2 Aug 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 22,158,907 |
| 1 Aug 2023 | CNY | 3.3 | 3.3 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 28,044,962 |
| 31 Jul 2023 | CNY | 3.22 | 3.3 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 43,682,709 |
| 28 Jul 2023 | CNY | 3.27 | 3.35 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 59,115,632 |
| 27 Jul 2023 | CNY | 3.3 | 3.43 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 100,909,953 |
| 26 Jul 2023 | CNY | 3 | 3.3 | 2.99 | 3.3 | 3.3 | +0.3 (+10%) | 59,500,443 |
| 25 Jul 2023 | CNY | 2.98 | 3.01 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 16,005,178 |
| 24 Jul 2023 | CNY | 3.02 | 3.06 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 19,435,178 |
| 21 Jul 2023 | CNY | 3 | 3.05 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 26,559,419 |
| 20 Jul 2023 | CNY | 3 | 3.1 | 2.96 | 3.01 | 3.01 | -0.01 (-0.33%) | 37,869,093 |
| 19 Jul 2023 | CNY | 2.89 | 3.16 | 2.87 | 3.02 | 3.02 | +0.15 (+5.23%) | 46,787,100 |
| 18 Jul 2023 | CNY | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 6,909,386 |
| 17 Jul 2023 | CNY | 2.86 | 2.92 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 12,818,072 |
| 14 Jul 2023 | CNY | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 6,386,504 |
| 13 Jul 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.04 (+1.42%) | 7,724,325 |
| 12 Jul 2023 | CNY | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 7,696,195 |
| 11 Jul 2023 | CNY | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 7,159,940 |
| 10 Jul 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 6,420,400 |
| 7 Jul 2023 | CNY | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 6,697,490 |
| 6 Jul 2023 | CNY | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 5,902,462 |
| 5 Jul 2023 | CNY | 2.81 | 2.84 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 5,634,974 |
| 4 Jul 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 7,002,260 |
