| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,773,660 |
| 9 Aug 2023 | CNY | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 5,344,940 |
| 8 Aug 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,679,140 |
| 7 Aug 2023 | CNY | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | -0.05 (-1.50%) | 11,367,260 |
| 4 Aug 2023 | CNY | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 6,213,800 |
| 3 Aug 2023 | CNY | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 5,262,600 |
| 2 Aug 2023 | CNY | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 6,512,400 |
| 1 Aug 2023 | CNY | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 9,498,038 |
| 31 Jul 2023 | CNY | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 9,193,233 |
| 28 Jul 2023 | CNY | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 7,229,080 |
| 27 Jul 2023 | CNY | 3.31 | 3.32 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 5,861,540 |
| 26 Jul 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 6,357,800 |
| 25 Jul 2023 | CNY | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 7,616,364 |
| 24 Jul 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 5,178,900 |
| 21 Jul 2023 | CNY | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,052,585 |
| 20 Jul 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,450,660 |
| 19 Jul 2023 | CNY | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 3,960,513 |
| 18 Jul 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 4,787,100 |
| 17 Jul 2023 | CNY | 3.19 | 3.24 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 6,559,685 |
| 14 Jul 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -0.12 (-3.63%) | 5,977,465 |
| 13 Jul 2023 | CNY | 3.29 | 3.33 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,028,200 |
| 12 Jul 2023 | CNY | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 4,040,620 |
| 11 Jul 2023 | CNY | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 6,210,638 |
| 10 Jul 2023 | CNY | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 3,781,700 |
| 7 Jul 2023 | CNY | 3.27 | 3.3 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 5,907,160 |
| 6 Jul 2023 | CNY | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 3,737,160 |
| 5 Jul 2023 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 3,920,600 |
| 4 Jul 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 5,464,140 |
| 3 Jul 2023 | CNY | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 8,105,563 |
| 30 Jun 2023 | CNY | 3.2 | 3.24 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 3,381,140 |
