| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 2.92 | 2.96 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 20,289,400 |
| 14 Aug 2023 | CNY | 2.9 | 2.95 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 19,264,403 |
| 11 Aug 2023 | CNY | 3 | 3.02 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 13,870,000 |
| 10 Aug 2023 | CNY | 2.95 | 3 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 12,247,200 |
| 9 Aug 2023 | CNY | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -0.09 (-2.97%) | 16,699,500 |
| 8 Aug 2023 | CNY | 2.99 | 3.05 | 2.94 | 3.03 | 3.03 | +0.06 (+2.02%) | 17,135,797 |
| 7 Aug 2023 | CNY | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 21,697,000 |
| 4 Aug 2023 | CNY | 3.08 | 3.09 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 30,600,126 |
| 3 Aug 2023 | CNY | 3.1 | 3.13 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 49,576,880 |
| 2 Aug 2023 | CNY | 3.14 | 3.29 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 74,989,700 |
| 1 Aug 2023 | CNY | 3.11 | 3.24 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 53,328,300 |
| 31 Jul 2023 | CNY | 3.04 | 3.18 | 3 | 3.13 | 3.13 | +0.07 (+2.29%) | 61,256,765 |
| 28 Jul 2023 | CNY | 3.05 | 3.15 | 2.96 | 3.06 | 3.06 | +0.02 (+0.66%) | 54,322,880 |
| 27 Jul 2023 | CNY | 2.92 | 3.17 | 2.88 | 3.04 | 3.04 | +0.08 (+2.70%) | 86,898,816 |
| 26 Jul 2023 | CNY | 2.85 | 3.05 | 2.82 | 2.96 | 2.96 | +0.11 (+3.86%) | 61,807,718 |
| 25 Jul 2023 | CNY | 2.8 | 2.87 | 2.78 | 2.85 | 2.85 | +0.05 (+1.79%) | 18,609,000 |
| 24 Jul 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 9,938,898 |
| 21 Jul 2023 | CNY | 2.8 | 2.81 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 8,949,305 |
| 20 Jul 2023 | CNY | 2.8 | 2.84 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 10,740,300 |
| 19 Jul 2023 | CNY | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 7,327,400 |
| 18 Jul 2023 | CNY | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 10,760,800 |
| 17 Jul 2023 | CNY | 2.78 | 2.82 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 8,766,100 |
| 14 Jul 2023 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 7,632,100 |
| 13 Jul 2023 | CNY | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 7,005,800 |
| 12 Jul 2023 | CNY | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -0.06 (-2.12%) | 9,182,560 |
| 11 Jul 2023 | CNY | 2.78 | 2.85 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 11,805,960 |
| 10 Jul 2023 | CNY | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 9,812,800 |
| 7 Jul 2023 | CNY | 2.8 | 2.81 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 7,388,800 |
| 6 Jul 2023 | CNY | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 8,665,900 |
| 5 Jul 2023 | CNY | 2.8 | 2.88 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 18,121,274 |
