| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -0.1 (-2.58%) | 17,132,182 |
| 17 Aug 2023 | CNY | 3.88 | 3.88 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 19,107,450 |
| 16 Aug 2023 | CNY | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 20,201,096 |
| 15 Aug 2023 | CNY | 3.83 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 22,852,800 |
| 14 Aug 2023 | CNY | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 20,120,200 |
| 11 Aug 2023 | CNY | 3.86 | 3.89 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 19,444,948 |
| 10 Aug 2023 | CNY | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 14,871,248 |
| 9 Aug 2023 | CNY | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 20,698,400 |
| 8 Aug 2023 | CNY | 4.02 | 4.03 | 3.9 | 3.9 | 3.9 | -0.13 (-3.23%) | 27,203,784 |
| 7 Aug 2023 | CNY | 3.98 | 4.1 | 3.94 | 4.03 | 4.03 | +0.04 (+1.00%) | 31,100,200 |
| 4 Aug 2023 | CNY | 4.06 | 4.11 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 24,053,152 |
| 3 Aug 2023 | CNY | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 20,440,501 |
| 2 Aug 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 16,932,600 |
| 1 Aug 2023 | CNY | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 23,632,512 |
| 31 Jul 2023 | CNY | 4.1 | 4.14 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 26,394,010 |
| 28 Jul 2023 | CNY | 4.01 | 4.11 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 26,799,497 |
| 27 Jul 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 17,805,395 |
| 26 Jul 2023 | CNY | 4.09 | 4.13 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 22,608,443 |
| 25 Jul 2023 | CNY | 4.03 | 4.11 | 4.01 | 4.1 | 4.1 | +0.11 (+2.76%) | 34,108,212 |
| 24 Jul 2023 | CNY | 3.97 | 4.02 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 23,895,773 |
| 21 Jul 2023 | CNY | 3.93 | 3.99 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 23,205,563 |
| 20 Jul 2023 | CNY | 3.97 | 4.01 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 25,134,100 |
| 19 Jul 2023 | CNY | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 22,992,724 |
| 18 Jul 2023 | CNY | 3.9 | 3.93 | 3.84 | 3.92 | 3.92 | +0.02 (+0.51%) | 22,248,051 |
| 17 Jul 2023 | CNY | 3.93 | 3.95 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 25,309,642 |
| 14 Jul 2023 | CNY | 4 | 4.04 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 20,161,908 |
| 13 Jul 2023 | CNY | 4.01 | 4.04 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 29,711,446 |
| 12 Jul 2023 | CNY | 4.06 | 4.13 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 25,130,758 |
| 11 Jul 2023 | CNY | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 21,832,808 |
| 10 Jul 2023 | CNY | 4.09 | 4.15 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 23,714,753 |
