| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 2.69 | 2.75 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 31,777,500 |
| 1 Aug 2023 | CNY | 2.67 | 2.73 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 30,770,506 |
| 31 Jul 2023 | CNY | 2.63 | 2.72 | 2.58 | 2.68 | 2.68 | +0.05 (+1.90%) | 37,923,342 |
| 28 Jul 2023 | CNY | 2.62 | 2.66 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 29,562,103 |
| 27 Jul 2023 | CNY | 2.74 | 2.78 | 2.63 | 2.65 | 2.65 | -0.12 (-4.33%) | 55,994,337 |
| 26 Jul 2023 | CNY | 2.7 | 2.93 | 2.68 | 2.77 | 2.77 | +0.07 (+2.59%) | 87,459,569 |
| 25 Jul 2023 | CNY | 2.66 | 2.77 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 75,672,524 |
| 24 Jul 2023 | CNY | 2.91 | 2.91 | 2.63 | 2.74 | 2.74 | -0.18 (-6.16%) | 136,029,903 |
| 21 Jul 2023 | CNY | 2.66 | 2.92 | 2.59 | 2.92 | 2.92 | +0.27 (+10.19%) | 156,557,947 |
| 20 Jul 2023 | CNY | 2.42 | 2.65 | 2.38 | 2.65 | 2.65 | +0.24 (+9.96%) | 48,298,279 |
| 19 Jul 2023 | CNY | 2.42 | 2.44 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 7,886,002 |
| 18 Jul 2023 | CNY | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 7,060,202 |
| 17 Jul 2023 | CNY | 2.5 | 2.51 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 10,288,702 |
| 14 Jul 2023 | CNY | 2.5 | 2.51 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 7,039,202 |
| 13 Jul 2023 | CNY | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 8,788,704 |
| 12 Jul 2023 | CNY | 2.48 | 2.55 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 11,823,589 |
| 11 Jul 2023 | CNY | 2.48 | 2.49 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 6,764,302 |
| 10 Jul 2023 | CNY | 2.5 | 2.53 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 8,373,967 |
| 7 Jul 2023 | CNY | 2.5 | 2.55 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 14,763,614 |
| 6 Jul 2023 | CNY | 2.53 | 2.57 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 16,149,742 |
| 5 Jul 2023 | CNY | 2.49 | 2.61 | 2.48 | 2.54 | 2.54 | +0.05 (+2.01%) | 18,226,102 |
| 4 Jul 2023 | CNY | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 10,327,104 |
| 3 Jul 2023 | CNY | 2.47 | 2.55 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 16,117,900 |
| 30 Jun 2023 | CNY | 2.45 | 2.54 | 2.44 | 2.47 | 2.47 | +0.04 (+1.65%) | 17,609,295 |
| 29 Jun 2023 | CNY | 2.4 | 2.46 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 16,813,219 |
| 28 Jun 2023 | CNY | 2.38 | 2.45 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 30,483,413 |
| 27 Jun 2023 | CNY | 2.21 | 2.43 | 2.21 | 2.43 | 2.43 | +0.22 (+9.95%) | 14,047,494 |
| 26 Jun 2023 | CNY | 2.28 | 2.3 | 2.21 | 2.21 | 2.21 | -0.08 (-3.49%) | 14,422,002 |
| 21 Jun 2023 | CNY | 2.35 | 2.38 | 2.29 | 2.29 | 2.29 | -0.07 (-2.97%) | 12,475,302 |
| 20 Jun 2023 | CNY | 2.41 | 2.43 | 2.36 | 2.36 | 2.36 | -0.07 (-2.88%) | 15,187,004 |
