| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 1,000,400 |
| 8 Aug 2023 | CNY | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 858,800 |
| 7 Aug 2023 | CNY | 3.79 | 3.8 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 863,900 |
| 4 Aug 2023 | CNY | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,141,600 |
| 3 Aug 2023 | CNY | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 838,500 |
| 2 Aug 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 1,867,800 |
| 1 Aug 2023 | CNY | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 2,234,900 |
| 31 Jul 2023 | CNY | 3.72 | 3.76 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,237,074 |
| 28 Jul 2023 | CNY | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,661,900 |
| 27 Jul 2023 | CNY | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,218,960 |
| 26 Jul 2023 | CNY | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 959,000 |
| 25 Jul 2023 | CNY | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 1,783,374 |
| 24 Jul 2023 | CNY | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,340,474 |
| 21 Jul 2023 | CNY | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,687,500 |
| 20 Jul 2023 | CNY | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 860,274 |
| 19 Jul 2023 | CNY | 3.72 | 3.72 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 852,700 |
| 18 Jul 2023 | CNY | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 1,194,800 |
| 17 Jul 2023 | CNY | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 699,800 |
| 14 Jul 2023 | CNY | 3.74 | 3.74 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 691,035 |
| 13 Jul 2023 | CNY | 3.73 | 3.73 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,033,020 |
| 12 Jul 2023 | CNY | 3.71 | 3.74 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,708,974 |
| 11 Jul 2023 | CNY | 3.69 | 3.71 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 783,174 |
| 10 Jul 2023 | CNY | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,211,600 |
| 7 Jul 2023 | CNY | 3.7 | 3.72 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,034,800 |
| 6 Jul 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,334,618 |
| 5 Jul 2023 | CNY | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 2,284,358 |
| 4 Jul 2023 | CNY | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,131,100 |
| 3 Jul 2023 | CNY | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,987,100 |
| 30 Jun 2023 | CNY | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,066,058 |
| 29 Jun 2023 | CNY | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,009,800 |
