| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 3.7 | 3.79 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 20,326,673 |
| 9 Aug 2023 | CNY | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 23,327,046 |
| 8 Aug 2023 | CNY | 3.83 | 3.86 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 27,409,573 |
| 7 Aug 2023 | CNY | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | -0.11 (-2.81%) | 49,789,747 |
| 4 Aug 2023 | CNY | 3.99 | 4.08 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 64,509,835 |
| 3 Aug 2023 | CNY | 3.85 | 3.95 | 3.8 | 3.94 | 3.94 | +0.06 (+1.55%) | 52,873,200 |
| 2 Aug 2023 | CNY | 3.78 | 3.98 | 3.78 | 3.88 | 3.88 | +0.06 (+1.57%) | 61,797,542 |
| 1 Aug 2023 | CNY | 3.8 | 3.91 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 51,333,157 |
| 31 Jul 2023 | CNY | 3.76 | 3.9 | 3.74 | 3.83 | 3.83 | +0.11 (+2.96%) | 65,114,850 |
| 28 Jul 2023 | CNY | 3.72 | 3.76 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 45,238,060 |
| 27 Jul 2023 | CNY | 3.7 | 3.8 | 3.61 | 3.71 | 3.71 | -0.05 (-1.33%) | 71,834,780 |
| 26 Jul 2023 | CNY | 3.66 | 3.81 | 3.63 | 3.76 | 3.76 | +0.1 (+2.73%) | 87,511,089 |
| 25 Jul 2023 | CNY | 3.49 | 3.68 | 3.49 | 3.66 | 3.66 | +0.17 (+4.87%) | 73,630,630 |
| 24 Jul 2023 | CNY | 3.48 | 3.55 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 33,494,993 |
| 21 Jul 2023 | CNY | 3.4 | 3.49 | 3.38 | 3.47 | 3.47 | +0.05 (+1.46%) | 25,906,802 |
| 20 Jul 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 19,450,202 |
| 19 Jul 2023 | CNY | 3.34 | 3.42 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 22,274,342 |
| 18 Jul 2023 | CNY | 3.31 | 3.37 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 13,944,400 |
| 17 Jul 2023 | CNY | 3.27 | 3.31 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 15,136,722 |
| 14 Jul 2023 | CNY | 3.32 | 3.33 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 19,061,574 |
| 13 Jul 2023 | CNY | 3.32 | 3.36 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 16,117,757 |
| 12 Jul 2023 | CNY | 3.39 | 3.4 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 15,417,401 |
| 11 Jul 2023 | CNY | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 18,851,600 |
| 10 Jul 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 11,619,800 |
| 7 Jul 2023 | CNY | 3.34 | 3.4 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 16,838,161 |
| 6 Jul 2023 | CNY | 3.3 | 3.36 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 16,051,422 |
| 5 Jul 2023 | CNY | 3.3 | 3.36 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 11,419,200 |
| 4 Jul 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 11,555,300 |
| 3 Jul 2023 | CNY | 3.3 | 3.38 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 16,302,400 |
| 30 Jun 2023 | CNY | 3.25 | 3.36 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 19,321,800 |
