| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 3.28 | 3.28 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 11,129,600 |
| 4 Sep 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 10,630,334 |
| 1 Sep 2023 | CNY | 3.3 | 3.39 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 9,983,100 |
| 31 Aug 2023 | CNY | 3.37 | 3.4 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 13,027,100 |
| 30 Aug 2023 | CNY | 3.29 | 3.44 | 3.26 | 3.38 | 3.38 | +0.1 (+3.05%) | 21,665,800 |
| 29 Aug 2023 | CNY | 3.14 | 3.29 | 3.12 | 3.28 | 3.28 | +0.14 (+4.46%) | 16,803,700 |
| 28 Aug 2023 | CNY | 3.16 | 3.25 | 3.13 | 3.14 | 3.14 | +0.09 (+2.95%) | 17,621,300 |
| 25 Aug 2023 | CNY | 3.08 | 3.14 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 11,673,900 |
| 24 Aug 2023 | CNY | 3.14 | 3.18 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 18,590,800 |
| 23 Aug 2023 | CNY | 3.2 | 3.22 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 9,600,400 |
| 22 Aug 2023 | CNY | 3.28 | 3.31 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 11,010,500 |
| 21 Aug 2023 | CNY | 3.26 | 3.33 | 3.25 | 3.27 | 3.27 | +0.03 (+0.93%) | 9,181,600 |
| 18 Aug 2023 | CNY | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 8,445,000 |
| 17 Aug 2023 | CNY | 3.24 | 3.31 | 3.18 | 3.3 | 3.3 | +0.06 (+1.85%) | 9,883,800 |
| 16 Aug 2023 | CNY | 3.25 | 3.3 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 7,884,100 |
| 15 Aug 2023 | CNY | 3.27 | 3.31 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 7,797,200 |
| 14 Aug 2023 | CNY | 3.24 | 3.31 | 3.18 | 3.28 | 3.28 | +0.03 (+0.92%) | 12,008,934 |
| 11 Aug 2023 | CNY | 3.31 | 3.35 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 9,789,700 |
| 10 Aug 2023 | CNY | 3.33 | 3.38 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 21,794,320 |
| 9 Aug 2023 | CNY | 3.34 | 3.44 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 17,102,681 |
| 8 Aug 2023 | CNY | 3.33 | 3.35 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 7,719,700 |
| 7 Aug 2023 | CNY | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 10,549,600 |
| 4 Aug 2023 | CNY | 3.47 | 3.48 | 3.35 | 3.36 | 3.36 | -0.11 (-3.17%) | 15,144,400 |
| 3 Aug 2023 | CNY | 3.39 | 3.47 | 3.36 | 3.47 | 3.47 | +0.06 (+1.76%) | 18,573,700 |
| 2 Aug 2023 | CNY | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 9,461,800 |
| 1 Aug 2023 | CNY | 3.4 | 3.44 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,509,400 |
| 31 Jul 2023 | CNY | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 12,312,681 |
| 28 Jul 2023 | CNY | 3.27 | 3.42 | 3.26 | 3.37 | 3.37 | +0.08 (+2.43%) | 17,895,549 |
| 27 Jul 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 12,812,500 |
| 26 Jul 2023 | CNY | 3.21 | 3.33 | 3.21 | 3.31 | 3.31 | +0.08 (+2.48%) | 19,888,919 |
