| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 2.9 | 2.92 | 2.84 | 2.84 | 2.84 | -0.09 (-3.07%) | 35,624,300 |
| 15 Aug 2023 | CNY | 3.08 | 3.12 | 2.9 | 2.93 | 2.93 | -0.12 (-3.93%) | 68,538,388 |
| 14 Aug 2023 | CNY | 3.14 | 3.23 | 3.02 | 3.05 | 3.05 | -0.18 (-5.57%) | 95,152,927 |
| 11 Aug 2023 | CNY | 3.21 | 3.42 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 111,216,790 |
| 10 Aug 2023 | CNY | 3.23 | 3.34 | 3.16 | 3.19 | 3.19 | -0.09 (-2.74%) | 80,532,163 |
| 9 Aug 2023 | CNY | 3.18 | 3.46 | 3.17 | 3.28 | 3.28 | +0.11 (+3.47%) | 105,378,209 |
| 8 Aug 2023 | CNY | 3.24 | 3.26 | 3.14 | 3.17 | 3.17 | -0.07 (-2.16%) | 44,753,800 |
| 7 Aug 2023 | CNY | 3.15 | 3.46 | 3.12 | 3.24 | 3.24 | +0.08 (+2.53%) | 85,630,700 |
| 4 Aug 2023 | CNY | 3.29 | 3.3 | 3.15 | 3.16 | 3.16 | -0.11 (-3.36%) | 55,219,757 |
| 3 Aug 2023 | CNY | 3.33 | 3.41 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 48,757,143 |
| 2 Aug 2023 | CNY | 3.3 | 3.37 | 3.26 | 3.34 | 3.34 | +0.02 (+0.60%) | 42,667,043 |
| 1 Aug 2023 | CNY | 3.25 | 3.32 | 3.21 | 3.32 | 3.32 | +0.06 (+1.84%) | 42,221,703 |
| 31 Jul 2023 | CNY | 3.2 | 3.29 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 29,562,127 |
| 28 Jul 2023 | CNY | 3.16 | 3.23 | 3.14 | 3.22 | 3.22 | +0.03 (+0.94%) | 24,854,300 |
| 27 Jul 2023 | CNY | 3.18 | 3.28 | 3.17 | 3.19 | 3.19 | +0.03 (+0.95%) | 25,628,800 |
| 26 Jul 2023 | CNY | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 16,847,700 |
| 25 Jul 2023 | CNY | 3.13 | 3.23 | 3.13 | 3.21 | 3.21 | +0.1 (+3.22%) | 29,982,800 |
| 24 Jul 2023 | CNY | 3.13 | 3.15 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 19,184,931 |
| 21 Jul 2023 | CNY | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 17,976,000 |
| 20 Jul 2023 | CNY | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 20,527,639 |
| 19 Jul 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 15,987,800 |
| 18 Jul 2023 | CNY | 3.21 | 3.27 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 27,843,500 |
| 17 Jul 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 21,908,300 |
| 14 Jul 2023 | CNY | 3.28 | 3.3 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 31,884,700 |
| 13 Jul 2023 | CNY | 3.19 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 25,281,800 |
| 12 Jul 2023 | CNY | 3.21 | 3.28 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 36,956,700 |
| 11 Jul 2023 | CNY | 3.15 | 3.22 | 3.14 | 3.21 | 3.21 | +0.04 (+1.26%) | 28,885,300 |
| 10 Jul 2023 | CNY | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 24,725,761 |
| 7 Jul 2023 | CNY | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 33,583,500 |
| 6 Jul 2023 | CNY | 3.21 | 3.28 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 43,517,400 |
