| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2023 | CNY | 2.08 | 2.16 | 2.03 | 2.1 | 2.1 | +0.1 (+5%) | 69,998,639 |
| 25 Aug 2023 | CNY | 1.97 | 2.03 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 26,531,595 |
| 24 Aug 2023 | CNY | 2.01 | 2.05 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 39,812,500 |
| 23 Aug 2023 | CNY | 2.08 | 2.09 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 49,029,401 |
| 22 Aug 2023 | CNY | 2.15 | 2.15 | 2 | 2.09 | 2.09 | -0.06 (-2.79%) | 107,964,713 |
| 21 Aug 2023 | CNY | 2.06 | 2.26 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 142,419,120 |
| 18 Aug 2023 | CNY | 2.06 | 2.1 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 33,959,799 |
| 17 Aug 2023 | CNY | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 26,664,300 |
| 16 Aug 2023 | CNY | 2.04 | 2.09 | 2.01 | 2.07 | 2.07 | +0.04 (+1.97%) | 29,135,242 |
| 15 Aug 2023 | CNY | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -0.06 (-2.87%) | 34,438,300 |
| 14 Aug 2023 | CNY | 1.98 | 2.09 | 1.93 | 2.09 | 2.09 | +0.06 (+2.96%) | 55,567,662 |
| 11 Aug 2023 | CNY | 2.08 | 2.12 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 54,806,764 |
| 10 Aug 2023 | CNY | 2.09 | 2.12 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 59,300,726 |
| 9 Aug 2023 | CNY | 2.09 | 2.18 | 2.05 | 2.06 | 2.06 | -0.07 (-3.29%) | 114,409,548 |
| 8 Aug 2023 | CNY | 2.03 | 2.23 | 2.02 | 2.13 | 2.13 | +0.1 (+4.93%) | 157,742,117 |
| 7 Aug 2023 | CNY | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 35,469,799 |
| 4 Aug 2023 | CNY | 2.09 | 2.12 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 32,474,819 |
| 3 Aug 2023 | CNY | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 0.0 (0.0%) | 39,724,680 |
| 2 Aug 2023 | CNY | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 33,850,788 |
| 1 Aug 2023 | CNY | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 46,404,616 |
| 31 Jul 2023 | CNY | 2.08 | 2.15 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 88,180,360 |
| 28 Jul 2023 | CNY | 2.04 | 2.12 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 74,985,309 |
| 27 Jul 2023 | CNY | 2.03 | 2.21 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 117,561,193 |
| 26 Jul 2023 | CNY | 2.02 | 2.1 | 1.99 | 2.07 | 2.07 | +0.05 (+2.48%) | 82,662,557 |
| 25 Jul 2023 | CNY | 1.93 | 2.06 | 1.93 | 2.02 | 2.02 | +0.09 (+4.66%) | 68,707,698 |
| 24 Jul 2023 | CNY | 2 | 2.01 | 1.91 | 1.93 | 1.93 | -0.08 (-3.98%) | 60,898,787 |
| 21 Jul 2023 | CNY | 1.94 | 2.01 | 1.92 | 2.01 | 2.01 | +0.08 (+4.15%) | 70,290,189 |
| 20 Jul 2023 | CNY | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 28,767,818 |
| 19 Jul 2023 | CNY | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 10,673,394 |
| 18 Jul 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 7,365,866 |
