| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 8,491,900 |
| 24 Aug 2023 | CNY | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | +0.03 (+0.82%) | 5,232,500 |
| 23 Aug 2023 | CNY | 3.66 | 3.67 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 3,809,900 |
| 22 Aug 2023 | CNY | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,541,700 |
| 21 Aug 2023 | CNY | 3.66 | 3.74 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 5,937,400 |
| 18 Aug 2023 | CNY | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 5,410,200 |
| 17 Aug 2023 | CNY | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,953,700 |
| 16 Aug 2023 | CNY | 3.7 | 3.81 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 7,426,700 |
| 15 Aug 2023 | CNY | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 6,627,700 |
| 14 Aug 2023 | CNY | 3.7 | 3.75 | 3.67 | 3.74 | 3.74 | +0.04 (+1.08%) | 7,228,700 |
| 11 Aug 2023 | CNY | 3.82 | 3.82 | 3.7 | 3.7 | 3.7 | -0.11 (-2.89%) | 8,326,800 |
| 10 Aug 2023 | CNY | 3.81 | 3.82 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,439,600 |
| 9 Aug 2023 | CNY | 3.87 | 3.87 | 3.78 | 3.8 | 3.8 | -0.07 (-1.81%) | 6,459,090 |
| 8 Aug 2023 | CNY | 3.81 | 3.89 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 10,126,110 |
| 7 Aug 2023 | CNY | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.05 (+1.33%) | 11,237,310 |
| 4 Aug 2023 | CNY | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 6,307,200 |
| 3 Aug 2023 | CNY | 3.76 | 3.84 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 5,552,600 |
| 2 Aug 2023 | CNY | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 5,707,800 |
| 1 Aug 2023 | CNY | 3.8 | 3.86 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 7,577,500 |
| 31 Jul 2023 | CNY | 3.7 | 3.85 | 3.69 | 3.81 | 3.81 | +0.14 (+3.81%) | 11,647,990 |
| 28 Jul 2023 | CNY | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 5,717,300 |
| 27 Jul 2023 | CNY | 3.73 | 3.76 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,583,800 |
| 26 Jul 2023 | CNY | 3.7 | 3.74 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,053,000 |
| 25 Jul 2023 | CNY | 3.71 | 3.75 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 8,336,200 |
| 24 Jul 2023 | CNY | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -0.12 (-3.15%) | 12,305,910 |
| 21 Jul 2023 | CNY | 3.71 | 3.92 | 3.65 | 3.81 | 3.81 | +0.14 (+3.81%) | 19,805,890 |
| 20 Jul 2023 | CNY | 3.63 | 3.73 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 9,989,200 |
| 19 Jul 2023 | CNY | 3.6 | 3.66 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,566,000 |
| 18 Jul 2023 | CNY | 3.59 | 3.64 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 4,278,600 |
| 17 Jul 2023 | CNY | 3.6 | 3.65 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 5,507,400 |
