| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | -0.1 (-3.72%) | 50,424,313 |
| 8 Aug 2023 | CNY | 2.62 | 2.71 | 2.6 | 2.69 | 2.69 | +0.07 (+2.67%) | 85,422,000 |
| 7 Aug 2023 | CNY | 2.65 | 2.67 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 55,352,367 |
| 4 Aug 2023 | CNY | 2.73 | 2.79 | 2.66 | 2.67 | 2.67 | -0.12 (-4.30%) | 115,367,895 |
| 3 Aug 2023 | CNY | 2.67 | 2.92 | 2.67 | 2.79 | 2.79 | +0.09 (+3.33%) | 179,769,470 |
| 2 Aug 2023 | CNY | 2.7 | 2.85 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 183,211,819 |
| 1 Aug 2023 | CNY | 2.44 | 2.7 | 2.41 | 2.7 | 2.7 | +0.25 (+10.20%) | 110,787,762 |
| 31 Jul 2023 | CNY | 2.42 | 2.45 | 2.4 | 2.45 | 2.45 | +0.04 (+1.66%) | 28,938,403 |
| 28 Jul 2023 | CNY | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | -0.01 (-0.41%) | 33,629,743 |
| 27 Jul 2023 | CNY | 2.5 | 2.51 | 2.42 | 2.42 | 2.42 | -0.07 (-2.81%) | 41,370,300 |
| 26 Jul 2023 | CNY | 2.54 | 2.58 | 2.48 | 2.49 | 2.49 | -0.1 (-3.86%) | 54,370,100 |
| 25 Jul 2023 | CNY | 2.58 | 2.65 | 2.52 | 2.59 | 2.59 | +0.03 (+1.17%) | 117,649,256 |
| 24 Jul 2023 | CNY | 2.55 | 2.58 | 2.45 | 2.56 | 2.56 | -0.03 (-1.16%) | 66,087,100 |
| 21 Jul 2023 | CNY | 2.5 | 2.61 | 2.46 | 2.59 | 2.59 | +0.1 (+4.02%) | 93,546,239 |
| 20 Jul 2023 | CNY | 2.5 | 2.58 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 58,109,253 |
| 19 Jul 2023 | CNY | 2.47 | 2.54 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 58,299,716 |
| 18 Jul 2023 | CNY | 2.35 | 2.6 | 2.3 | 2.55 | 2.55 | +0.19 (+8.05%) | 112,132,210 |
| 17 Jul 2023 | CNY | 2.27 | 2.36 | 2.24 | 2.36 | 2.36 | +0.07 (+3.06%) | 25,801,254 |
| 14 Jul 2023 | CNY | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 17,572,100 |
| 13 Jul 2023 | CNY | 2.33 | 2.35 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 19,333,600 |
| 12 Jul 2023 | CNY | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 19,476,393 |
| 11 Jul 2023 | CNY | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 24,853,403 |
| 10 Jul 2023 | CNY | 2.36 | 2.48 | 2.36 | 2.37 | 2.37 | +0.03 (+1.28%) | 33,561,603 |
| 7 Jul 2023 | CNY | 2.38 | 2.41 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 32,835,131 |
| 6 Jul 2023 | CNY | 2.4 | 2.42 | 2.35 | 2.37 | 2.37 | -0.06 (-2.47%) | 36,539,477 |
| 5 Jul 2023 | CNY | 2.42 | 2.56 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 74,933,800 |
| 4 Jul 2023 | CNY | 2.4 | 2.45 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 83,898,538 |
| 3 Jul 2023 | CNY | 2.19 | 2.4 | 2.18 | 2.4 | 2.4 | +0.22 (+10.09%) | 56,423,777 |
| 30 Jun 2023 | CNY | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 11,210,000 |
| 29 Jun 2023 | CNY | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 18,308,962 |
