| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 3.55 | 3.57 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 2,503,500 |
| 24 Aug 2023 | CNY | 3.54 | 3.64 | 3.4 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,779,200 |
| 23 Aug 2023 | CNY | 3.77 | 3.79 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 6,975,280 |
| 22 Aug 2023 | CNY | 3.9 | 3.95 | 3.69 | 3.77 | 3.77 | -0.11 (-2.84%) | 6,420,500 |
| 21 Aug 2023 | CNY | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -0.09 (-2.27%) | 3,606,950 |
| 18 Aug 2023 | CNY | 3.96 | 4.1 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 5,105,700 |
| 17 Aug 2023 | CNY | 4.03 | 4.14 | 3.9 | 4.02 | 4.02 | +0.08 (+2.03%) | 6,407,780 |
| 16 Aug 2023 | CNY | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,268,600 |
| 15 Aug 2023 | CNY | 3.87 | 3.94 | 3.8 | 3.93 | 3.93 | +0.04 (+1.03%) | 4,258,100 |
| 14 Aug 2023 | CNY | 3.98 | 3.99 | 3.86 | 3.89 | 3.89 | -0.08 (-2.02%) | 5,088,500 |
| 11 Aug 2023 | CNY | 4.06 | 4.19 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 8,553,100 |
| 10 Aug 2023 | CNY | 3.91 | 4.1 | 3.86 | 4.09 | 4.09 | +0.19 (+4.87%) | 11,793,010 |
| 9 Aug 2023 | CNY | 3.97 | 3.98 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 3,223,800 |
| 8 Aug 2023 | CNY | 4.01 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,883,700 |
| 7 Aug 2023 | CNY | 3.97 | 4.01 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 4,429,000 |
| 4 Aug 2023 | CNY | 3.92 | 4 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 5,600,500 |
| 3 Aug 2023 | CNY | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | +0.08 (+2.07%) | 3,317,700 |
| 2 Aug 2023 | CNY | 3.9 | 3.9 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,611,600 |
| 1 Aug 2023 | CNY | 3.81 | 3.94 | 3.76 | 3.9 | 3.9 | +0.09 (+2.36%) | 6,348,700 |
| 31 Jul 2023 | CNY | 3.8 | 3.85 | 3.73 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,845,110 |
| 28 Jul 2023 | CNY | 3.85 | 3.92 | 3.79 | 3.84 | 3.84 | +0.09 (+2.40%) | 6,461,710 |
| 27 Jul 2023 | CNY | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -0.1 (-2.60%) | 3,608,700 |
| 26 Jul 2023 | CNY | 3.83 | 3.91 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,141,400 |
| 25 Jul 2023 | CNY | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,945,600 |
| 24 Jul 2023 | CNY | 3.93 | 3.99 | 3.75 | 3.82 | 3.82 | -0.12 (-3.05%) | 5,627,700 |
| 21 Jul 2023 | CNY | 3.94 | 3.95 | 3.81 | 3.94 | 3.94 | 0.0 (0.0%) | 5,824,500 |
| 20 Jul 2023 | CNY | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | +0.06 (+1.55%) | 6,722,300 |
| 19 Jul 2023 | CNY | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | +0.04 (+1.04%) | 4,222,790 |
| 18 Jul 2023 | CNY | 3.73 | 3.89 | 3.73 | 3.84 | 3.84 | +0.13 (+3.50%) | 7,832,200 |
| 17 Jul 2023 | CNY | 3.63 | 3.73 | 3.6 | 3.71 | 3.71 | +0.11 (+3.06%) | 3,284,700 |
