| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 2.89 | 2.91 | 2.81 | 2.83 | 2.83 | -0.08 (-2.75%) | 28,466,260 |
| 24 Aug 2023 | CNY | 2.88 | 2.96 | 2.86 | 2.91 | 2.91 | +0.09 (+3.19%) | 38,914,020 |
| 23 Aug 2023 | CNY | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 13,489,770 |
| 22 Aug 2023 | CNY | 2.87 | 2.94 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 24,360,830 |
| 21 Aug 2023 | CNY | 2.86 | 2.9 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 11,863,040 |
| 18 Aug 2023 | CNY | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 17,080,950 |
| 17 Aug 2023 | CNY | 2.91 | 2.94 | 2.87 | 2.93 | 2.93 | +0.01 (+0.34%) | 12,426,960 |
| 16 Aug 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 13,868,660 |
| 15 Aug 2023 | CNY | 2.96 | 2.96 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 16,175,430 |
| 14 Aug 2023 | CNY | 2.95 | 3.02 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 16,007,360 |
| 11 Aug 2023 | CNY | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 17,772,640 |
| 10 Aug 2023 | CNY | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 14,545,740 |
| 9 Aug 2023 | CNY | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 15,014,710 |
| 8 Aug 2023 | CNY | 3.09 | 3.14 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 22,422,960 |
| 7 Aug 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 18,281,910 |
| 4 Aug 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 27,042,380 |
| 3 Aug 2023 | CNY | 3.1 | 3.12 | 3.07 | 3.11 | 3.11 | -0.03 (-0.96%) | 34,473,400 |
| 2 Aug 2023 | CNY | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | -0.04 (-1.26%) | 75,184,600 |
| 1 Aug 2023 | CNY | 3 | 3.28 | 3 | 3.18 | 3.18 | +0.19 (+6.35%) | 117,797,350 |
| 31 Jul 2023 | CNY | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 20,699,030 |
| 28 Jul 2023 | CNY | 2.9 | 2.97 | 2.89 | 2.97 | 2.97 | +0.02 (+0.68%) | 16,472,990 |
| 27 Jul 2023 | CNY | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 12,210,530 |
| 26 Jul 2023 | CNY | 2.9 | 2.98 | 2.89 | 2.97 | 2.97 | +0.05 (+1.71%) | 19,510,820 |
| 25 Jul 2023 | CNY | 2.9 | 2.94 | 2.9 | 2.92 | 2.92 | +0.03 (+1.04%) | 11,869,950 |
| 24 Jul 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 14,194,300 |
| 21 Jul 2023 | CNY | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 19,239,300 |
| 20 Jul 2023 | CNY | 3.01 | 3.03 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 34,212,340 |
| 19 Jul 2023 | CNY | 2.95 | 3.09 | 2.93 | 3.03 | 3.03 | +0.11 (+3.77%) | 60,211,130 |
| 18 Jul 2023 | CNY | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 15,968,730 |
| 17 Jul 2023 | CNY | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 11,361,920 |
