| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 2.38 | 2.47 | 2.25 | 2.28 | 2.28 | -0.1 (-4.20%) | 726,808,084 |
| 31 Jul 2023 | CNY | 2.13 | 2.38 | 2.1 | 2.38 | 2.38 | +0.22 (+10.19%) | 624,248,422 |
| 28 Jul 2023 | CNY | 2.04 | 2.22 | 2.01 | 2.16 | 2.16 | +0.07 (+3.35%) | 628,123,260 |
| 27 Jul 2023 | CNY | 2.13 | 2.38 | 2 | 2.09 | 2.09 | -0.09 (-4.13%) | 792,105,301 |
| 26 Jul 2023 | CNY | 2.14 | 2.18 | 2.1 | 2.18 | 2.18 | +0.2 (+10.10%) | 200,096,226 |
| 25 Jul 2023 | CNY | 1.79 | 1.98 | 1.78 | 1.98 | 1.98 | +0.18 (+10%) | 325,966,062 |
| 24 Jul 2023 | CNY | 1.78 | 1.94 | 1.7 | 1.8 | 1.8 | +0.04 (+2.27%) | 566,957,076 |
| 21 Jul 2023 | CNY | 1.58 | 1.76 | 1.57 | 1.76 | 1.76 | +0.16 (+10%) | 341,401,404 |
| 20 Jul 2023 | CNY | 1.54 | 1.64 | 1.52 | 1.6 | 1.6 | +0.06 (+3.90%) | 214,047,671 |
| 19 Jul 2023 | CNY | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 121,834,679 |
| 18 Jul 2023 | CNY | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 82,597,468 |
| 17 Jul 2023 | CNY | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 107,131,910 |
| 14 Jul 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 85,829,264 |
| 13 Jul 2023 | CNY | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 118,110,312 |
| 12 Jul 2023 | CNY | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.07 (-4.35%) | 209,384,152 |
| 11 Jul 2023 | CNY | 1.65 | 1.69 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 176,889,038 |
| 10 Jul 2023 | CNY | 1.63 | 1.65 | 1.57 | 1.6 | 1.6 | -0.04 (-2.44%) | 202,114,998 |
| 7 Jul 2023 | CNY | 1.63 | 1.8 | 1.61 | 1.64 | 1.64 | -0.05 (-2.96%) | 436,003,739 |
| 6 Jul 2023 | CNY | 1.54 | 1.69 | 1.5 | 1.69 | 1.69 | +0.15 (+9.74%) | 431,957,316 |
| 5 Jul 2023 | CNY | 1.53 | 1.61 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 199,862,158 |
| 4 Jul 2023 | CNY | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 163,895,332 |
| 3 Jul 2023 | CNY | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 249,505,556 |
| 30 Jun 2023 | CNY | 1.45 | 1.57 | 1.44 | 1.57 | 1.57 | +0.14 (+9.79%) | 118,952,906 |
| 29 Jun 2023 | CNY | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 160,950,423 |
| 28 Jun 2023 | CNY | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 218,157,460 |
| 27 Jun 2023 | CNY | 1.39 | 1.52 | 1.37 | 1.52 | 1.52 | +0.14 (+10.14%) | 168,577,618 |
| 26 Jun 2023 | CNY | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 83,936,220 |
| 21 Jun 2023 | CNY | 1.44 | 1.49 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 104,681,345 |
| 20 Jun 2023 | CNY | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 116,130,120 |
| 19 Jun 2023 | CNY | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -0.07 (-4.49%) | 135,959,047 |
