| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 2.54 | 2.58 | 2.52 | 2.57 | 2.57 | +0.02 (+0.78%) | 33,025,709 |
| 16 Aug 2023 | CNY | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 28,746,384 |
| 15 Aug 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 29,599,400 |
| 14 Aug 2023 | CNY | 2.58 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 32,286,500 |
| 11 Aug 2023 | CNY | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 36,580,200 |
| 10 Aug 2023 | CNY | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 21,738,364 |
| 9 Aug 2023 | CNY | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 34,664,600 |
| 8 Aug 2023 | CNY | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 28,532,400 |
| 7 Aug 2023 | CNY | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | -0.04 (-1.45%) | 38,415,200 |
| 4 Aug 2023 | CNY | 2.76 | 2.78 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 34,707,478 |
| 3 Aug 2023 | CNY | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 43,959,064 |
| 2 Aug 2023 | CNY | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 49,791,400 |
| 1 Aug 2023 | CNY | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 63,955,113 |
| 31 Jul 2023 | CNY | 2.73 | 2.82 | 2.72 | 2.79 | 2.79 | +0.07 (+2.57%) | 88,392,837 |
| 28 Jul 2023 | CNY | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 44,564,920 |
| 27 Jul 2023 | CNY | 2.69 | 2.77 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 51,662,503 |
| 26 Jul 2023 | CNY | 2.67 | 2.7 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 51,705,664 |
| 25 Jul 2023 | CNY | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 26,420,000 |
| 24 Jul 2023 | CNY | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 24,866,366 |
| 21 Jul 2023 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 27,501,000 |
| 20 Jul 2023 | CNY | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 29,197,000 |
| 19 Jul 2023 | CNY | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 25,867,112 |
| 18 Jul 2023 | CNY | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 22,077,952 |
| 17 Jul 2023 | CNY | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 24,332,858 |
| 14 Jul 2023 | CNY | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 30,092,125 |
| 13 Jul 2023 | CNY | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 35,014,314 |
| 12 Jul 2023 | CNY | 2.7 | 2.71 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 28,093,000 |
| 11 Jul 2023 | CNY | 2.68 | 2.71 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 39,963,300 |
| 10 Jul 2023 | CNY | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 36,257,518 |
| 7 Jul 2023 | CNY | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 37,114,006 |
