| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 3.42 | 3.47 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 12,419,436 |
| 14 Aug 2023 | CNY | 3.37 | 3.44 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 12,227,236 |
| 11 Aug 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 12,248,885 |
| 10 Aug 2023 | CNY | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 10,040,100 |
| 9 Aug 2023 | CNY | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 9,989,600 |
| 8 Aug 2023 | CNY | 3.5 | 3.52 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 13,913,580 |
| 7 Aug 2023 | CNY | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 16,727,202 |
| 4 Aug 2023 | CNY | 3.6 | 3.61 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 20,775,406 |
| 3 Aug 2023 | CNY | 3.57 | 3.62 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 24,673,817 |
| 2 Aug 2023 | CNY | 3.57 | 3.69 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 30,840,475 |
| 1 Aug 2023 | CNY | 3.58 | 3.63 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 34,907,333 |
| 31 Jul 2023 | CNY | 3.52 | 3.65 | 3.49 | 3.63 | 3.63 | +0.14 (+4.01%) | 49,480,077 |
| 28 Jul 2023 | CNY | 3.4 | 3.53 | 3.38 | 3.49 | 3.49 | +0.09 (+2.65%) | 30,837,700 |
| 27 Jul 2023 | CNY | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 12,934,080 |
| 26 Jul 2023 | CNY | 3.4 | 3.44 | 3.37 | 3.43 | 3.43 | +0.03 (+0.88%) | 20,732,703 |
| 25 Jul 2023 | CNY | 3.41 | 3.43 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 19,279,500 |
| 24 Jul 2023 | CNY | 3.4 | 3.44 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 20,040,333 |
| 21 Jul 2023 | CNY | 3.4 | 3.43 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 28,957,159 |
| 20 Jul 2023 | CNY | 3.33 | 3.46 | 3.33 | 3.42 | 3.42 | +0.09 (+2.70%) | 48,964,940 |
| 19 Jul 2023 | CNY | 3.26 | 3.37 | 3.25 | 3.33 | 3.33 | +0.07 (+2.15%) | 27,703,185 |
| 18 Jul 2023 | CNY | 3.2 | 3.27 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 21,945,187 |
| 17 Jul 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 11,479,200 |
| 14 Jul 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 7,353,676 |
| 13 Jul 2023 | CNY | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,665,001 |
| 12 Jul 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 7,558,700 |
| 11 Jul 2023 | CNY | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 8,064,100 |
| 10 Jul 2023 | CNY | 3.15 | 3.23 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 14,449,329 |
| 7 Jul 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 8,285,292 |
| 6 Jul 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,204,600 |
| 5 Jul 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,647,100 |
