| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 31,549,769 |
| 15 Aug 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 46,028,570 |
| 14 Aug 2023 | CNY | 2.8 | 2.85 | 2.75 | 2.83 | 2.83 | 0.0 (0.0%) | 61,587,792 |
| 11 Aug 2023 | CNY | 2.94 | 2.97 | 2.83 | 2.83 | 2.83 | -0.08 (-2.75%) | 81,196,977 |
| 10 Aug 2023 | CNY | 2.95 | 3.01 | 2.89 | 2.91 | 2.91 | -0.08 (-2.68%) | 132,585,203 |
| 9 Aug 2023 | CNY | 3.19 | 3.33 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 233,010,827 |
| 8 Aug 2023 | CNY | 2.82 | 3.08 | 2.79 | 3.08 | 3.08 | +0.28 (+10.00%) | 110,249,021 |
| 7 Aug 2023 | CNY | 2.85 | 2.86 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 16,649,890 |
| 4 Aug 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 21,399,400 |
| 3 Aug 2023 | CNY | 2.88 | 2.89 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 22,132,213 |
| 2 Aug 2023 | CNY | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 26,119,346 |
| 1 Aug 2023 | CNY | 2.9 | 2.94 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 31,531,506 |
| 31 Jul 2023 | CNY | 2.86 | 2.92 | 2.84 | 2.9 | 2.9 | +0.06 (+2.11%) | 41,570,330 |
| 28 Jul 2023 | CNY | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 20,459,572 |
| 27 Jul 2023 | CNY | 2.81 | 2.86 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 27,331,922 |
| 26 Jul 2023 | CNY | 2.78 | 2.87 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 37,608,255 |
| 25 Jul 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 21,220,000 |
| 24 Jul 2023 | CNY | 2.76 | 2.79 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 17,028,351 |
| 21 Jul 2023 | CNY | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 17,084,767 |
| 20 Jul 2023 | CNY | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 7,046,525 |
| 19 Jul 2023 | CNY | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 6,031,200 |
| 18 Jul 2023 | CNY | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 8,267,150 |
| 17 Jul 2023 | CNY | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 15,214,249 |
| 14 Jul 2023 | CNY | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 5,836,749 |
| 13 Jul 2023 | CNY | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 7,354,750 |
| 12 Jul 2023 | CNY | 2.76 | 2.77 | 2.71 | 2.72 | 2.72 | -0.05 (-1.81%) | 11,598,950 |
| 11 Jul 2023 | CNY | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 13,934,313 |
| 10 Jul 2023 | CNY | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 5,376,300 |
| 7 Jul 2023 | CNY | 2.71 | 2.75 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 6,551,050 |
| 6 Jul 2023 | CNY | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 7,028,100 |
