| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 2.84 | 3.04 | 2.72 | 3.04 | 3.04 | +0.28 (+10.14%) | 928,733,132 |
| 28 Jul 2023 | CNY | 2.44 | 2.76 | 2.43 | 2.76 | 2.76 | +0.25 (+9.96%) | 864,456,877 |
| 27 Jul 2023 | CNY | 2.65 | 2.8 | 2.51 | 2.51 | 2.51 | -0.28 (-10.04%) | 867,525,120 |
| 26 Jul 2023 | CNY | 2.78 | 2.79 | 2.67 | 2.79 | 2.79 | +0.25 (+9.84%) | 471,747,962 |
| 25 Jul 2023 | CNY | 2.28 | 2.54 | 2.28 | 2.54 | 2.54 | +0.23 (+9.96%) | 565,030,766 |
| 24 Jul 2023 | CNY | 2.51 | 2.62 | 2.23 | 2.31 | 2.31 | -0.07 (-2.94%) | 864,683,793 |
| 21 Jul 2023 | CNY | 2.12 | 2.38 | 2.08 | 2.38 | 2.38 | +0.22 (+10.19%) | 481,277,657 |
| 20 Jul 2023 | CNY | 1.99 | 2.16 | 1.98 | 2.16 | 2.16 | +0.2 (+10.20%) | 705,261,549 |
| 19 Jul 2023 | CNY | 1.75 | 1.96 | 1.75 | 1.96 | 1.96 | +0.18 (+10.11%) | 325,349,550 |
| 18 Jul 2023 | CNY | 1.79 | 1.85 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 320,772,437 |
| 17 Jul 2023 | CNY | 1.68 | 1.76 | 1.66 | 1.76 | 1.76 | +0.16 (+10%) | 208,953,244 |
| 14 Jul 2023 | CNY | 1.58 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 84,763,933 |
| 13 Jul 2023 | CNY | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 106,020,275 |
| 12 Jul 2023 | CNY | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 172,664,315 |
| 11 Jul 2023 | CNY | 1.72 | 1.77 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 168,620,756 |
| 10 Jul 2023 | CNY | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 182,179,342 |
| 7 Jul 2023 | CNY | 1.67 | 1.88 | 1.64 | 1.71 | 1.71 | -0.01 (-0.58%) | 391,250,393 |
| 6 Jul 2023 | CNY | 1.55 | 1.72 | 1.52 | 1.72 | 1.72 | +0.16 (+10.26%) | 293,870,681 |
| 5 Jul 2023 | CNY | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 105,449,006 |
| 4 Jul 2023 | CNY | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 120,583,148 |
| 3 Jul 2023 | CNY | 1.55 | 1.66 | 1.55 | 1.6 | 1.6 | +0.06 (+3.90%) | 194,862,760 |
| 30 Jun 2023 | CNY | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 137,327,738 |
| 29 Jun 2023 | CNY | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 127,121,211 |
| 28 Jun 2023 | CNY | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 139,051,383 |
| 27 Jun 2023 | CNY | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 147,438,287 |
| 26 Jun 2023 | CNY | 1.56 | 1.6 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 154,750,693 |
| 21 Jun 2023 | CNY | 1.64 | 1.7 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 229,873,803 |
| 20 Jun 2023 | CNY | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 272,648,244 |
| 19 Jun 2023 | CNY | 1.83 | 1.91 | 1.72 | 1.73 | 1.73 | -0.1 (-5.46%) | 370,586,610 |
| 16 Jun 2023 | CNY | 2 | 2.07 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 556,414,146 |
