| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 1.96 | 2.05 | 1.94 | 2.03 | 2.03 | +0.06 (+3.05%) | 22,222,476 |
| 16 Aug 2023 | CNY | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 14,457,936 |
| 15 Aug 2023 | CNY | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 10,010,700 |
| 14 Aug 2023 | CNY | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 16,140,505 |
| 11 Aug 2023 | CNY | 2 | 2.01 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 14,481,300 |
| 10 Aug 2023 | CNY | 1.99 | 2.01 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 10,563,000 |
| 9 Aug 2023 | CNY | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.04 (-1.97%) | 13,915,200 |
| 8 Aug 2023 | CNY | 2.03 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 14,905,850 |
| 7 Aug 2023 | CNY | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 16,420,704 |
| 4 Aug 2023 | CNY | 2.1 | 2.11 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 32,134,729 |
| 3 Aug 2023 | CNY | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 17,168,711 |
| 2 Aug 2023 | CNY | 2.1 | 2.12 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 26,697,200 |
| 1 Aug 2023 | CNY | 2.1 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 34,566,393 |
| 31 Jul 2023 | CNY | 2.05 | 2.11 | 2.04 | 2.11 | 2.11 | +0.05 (+2.43%) | 43,484,251 |
| 28 Jul 2023 | CNY | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 26,801,105 |
| 27 Jul 2023 | CNY | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 36,766,732 |
| 26 Jul 2023 | CNY | 1.99 | 2.12 | 1.97 | 2.07 | 2.07 | +0.08 (+4.02%) | 62,627,531 |
| 25 Jul 2023 | CNY | 1.98 | 2 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 29,052,376 |
| 24 Jul 2023 | CNY | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | -0.06 (-2.93%) | 48,531,431 |
| 21 Jul 2023 | CNY | 1.96 | 2.15 | 1.95 | 2.05 | 2.05 | +0.07 (+3.54%) | 76,841,361 |
| 20 Jul 2023 | CNY | 1.98 | 2.01 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 43,070,159 |
| 19 Jul 2023 | CNY | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 32,069,310 |
| 18 Jul 2023 | CNY | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 21,113,055 |
| 17 Jul 2023 | CNY | 1.89 | 1.95 | 1.86 | 1.93 | 1.93 | +0.03 (+1.58%) | 32,522,002 |
| 14 Jul 2023 | CNY | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 39,328,909 |
| 13 Jul 2023 | CNY | 1.82 | 2.01 | 1.82 | 1.94 | 1.94 | +0.11 (+6.01%) | 95,355,255 |
| 12 Jul 2023 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 11,708,568 |
| 11 Jul 2023 | CNY | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 9,635,330 |
| 10 Jul 2023 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 9,615,002 |
| 7 Jul 2023 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 12,060,102 |
