| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2023 | CNY | 2.7 | 2.71 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 3,905,300 |
| 29 Aug 2023 | CNY | 2.63 | 2.71 | 2.63 | 2.7 | 2.7 | +0.03 (+1.12%) | 4,627,880 |
| 28 Aug 2023 | CNY | 2.76 | 2.76 | 2.66 | 2.67 | 2.67 | +0.03 (+1.14%) | 6,377,800 |
| 25 Aug 2023 | CNY | 2.68 | 2.72 | 2.64 | 2.64 | 2.64 | -0.07 (-2.58%) | 3,853,800 |
| 24 Aug 2023 | CNY | 2.69 | 2.73 | 2.6 | 2.71 | 2.71 | 0.0 (0.0%) | 5,439,000 |
| 23 Aug 2023 | CNY | 2.71 | 2.75 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 3,765,100 |
| 22 Aug 2023 | CNY | 2.72 | 2.76 | 2.58 | 2.72 | 2.72 | 0.0 (0.0%) | 7,499,000 |
| 21 Aug 2023 | CNY | 2.83 | 2.91 | 2.71 | 2.72 | 2.72 | -0.13 (-4.56%) | 15,581,900 |
| 18 Aug 2023 | CNY | 2.87 | 3.03 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 17,636,500 |
| 17 Aug 2023 | CNY | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.14 (+5.07%) | 17,888,900 |
| 16 Aug 2023 | CNY | 2.72 | 2.84 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 13,811,300 |
| 15 Aug 2023 | CNY | 2.75 | 2.76 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 6,433,400 |
| 14 Aug 2023 | CNY | 2.76 | 2.81 | 2.72 | 2.75 | 2.75 | +0.07 (+2.61%) | 9,338,600 |
| 11 Aug 2023 | CNY | 2.73 | 2.74 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 4,207,000 |
| 10 Aug 2023 | CNY | 2.67 | 2.72 | 2.6 | 2.71 | 2.71 | +0.08 (+3.04%) | 5,951,700 |
| 9 Aug 2023 | CNY | 2.65 | 2.68 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 3,376,300 |
| 8 Aug 2023 | CNY | 2.63 | 2.71 | 2.6 | 2.67 | 2.67 | +0.04 (+1.52%) | 5,900,500 |
| 7 Aug 2023 | CNY | 2.69 | 2.69 | 2.56 | 2.63 | 2.63 | -0.06 (-2.23%) | 9,422,500 |
| 4 Aug 2023 | CNY | 2.7 | 2.8 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 3,174,700 |
| 3 Aug 2023 | CNY | 2.69 | 2.72 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,447,000 |
| 2 Aug 2023 | CNY | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 3,047,900 |
| 1 Aug 2023 | CNY | 2.81 | 2.82 | 2.71 | 2.76 | 2.76 | +0.03 (+1.10%) | 7,076,900 |
| 31 Jul 2023 | CNY | 2.62 | 2.73 | 2.61 | 2.73 | 2.73 | +0.13 (+5%) | 2,394,600 |
| 28 Jul 2023 | CNY | 2.62 | 2.62 | 2.53 | 2.6 | 2.6 | -0.03 (-1.14%) | 6,234,900 |
| 27 Jul 2023 | CNY | 2.64 | 2.71 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 4,685,600 |
| 26 Jul 2023 | CNY | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 6,413,300 |
| 25 Jul 2023 | CNY | 2.7 | 2.75 | 2.59 | 2.69 | 2.69 | -0.04 (-1.47%) | 14,502,160 |
| 24 Jul 2023 | CNY | 2.86 | 2.87 | 2.73 | 2.73 | 2.73 | -0.14 (-4.88%) | 7,947,700 |
| 21 Jul 2023 | CNY | 2.9 | 2.9 | 2.82 | 2.87 | 2.87 | +0.01 (+0.35%) | 4,206,900 |
| 20 Jul 2023 | CNY | 2.88 | 2.9 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 5,282,500 |
