| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 3.33 | 3.36 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 22,599,993 |
| 9 Aug 2023 | CNY | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 22,798,067 |
| 8 Aug 2023 | CNY | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 26,477,596 |
| 7 Aug 2023 | CNY | 3.4 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 30,538,405 |
| 4 Aug 2023 | CNY | 3.44 | 3.46 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 42,948,196 |
| 3 Aug 2023 | CNY | 3.46 | 3.48 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 51,745,440 |
| 2 Aug 2023 | CNY | 3.49 | 3.56 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 68,691,121 |
| 1 Aug 2023 | CNY | 3.58 | 3.62 | 3.49 | 3.51 | 3.51 | -0.14 (-3.84%) | 100,349,104 |
| 31 Jul 2023 | CNY | 3.56 | 3.73 | 3.55 | 3.65 | 3.65 | -0.03 (-0.82%) | 156,373,327 |
| 28 Jul 2023 | CNY | 3.76 | 3.88 | 3.56 | 3.68 | 3.68 | +0.05 (+1.38%) | 219,742,192 |
| 27 Jul 2023 | CNY | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.33 (+10%) | 31,414,904 |
| 26 Jul 2023 | CNY | 3.35 | 3.37 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 13,676,900 |
| 25 Jul 2023 | CNY | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | +0.12 (+3.70%) | 18,242,297 |
| 24 Jul 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 9,578,000 |
| 21 Jul 2023 | CNY | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 11,929,100 |
| 20 Jul 2023 | CNY | 3.35 | 3.38 | 3.27 | 3.28 | 3.28 | -0.09 (-2.67%) | 14,156,938 |
| 19 Jul 2023 | CNY | 3.38 | 3.4 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 12,456,752 |
| 18 Jul 2023 | CNY | 3.33 | 3.46 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 17,316,300 |
| 17 Jul 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 10,346,200 |
| 14 Jul 2023 | CNY | 3.37 | 3.38 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 10,774,245 |
| 13 Jul 2023 | CNY | 3.4 | 3.42 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 16,451,645 |
| 12 Jul 2023 | CNY | 3.43 | 3.47 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 22,478,283 |
| 11 Jul 2023 | CNY | 3.35 | 3.42 | 3.32 | 3.42 | 3.42 | +0.08 (+2.40%) | 18,479,503 |
| 10 Jul 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 13,100,200 |
| 7 Jul 2023 | CNY | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 14,395,963 |
| 6 Jul 2023 | CNY | 3.39 | 3.4 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 15,985,128 |
| 5 Jul 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 20,771,700 |
| 4 Jul 2023 | CNY | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 28,405,352 |
| 3 Jul 2023 | CNY | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 14,256,652 |
| 30 Jun 2023 | CNY | 3.32 | 3.36 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 15,375,419 |
