| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 2.8 | 2.86 | 2.77 | 2.83 | 2.83 | 0.0 (0.0%) | 12,694,825 |
| 11 Aug 2023 | CNY | 2.9 | 2.93 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 21,860,895 |
| 10 Aug 2023 | CNY | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 29,152,900 |
| 9 Aug 2023 | CNY | 2.94 | 3.03 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 52,746,300 |
| 8 Aug 2023 | CNY | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 16,182,600 |
| 7 Aug 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 16,216,100 |
| 4 Aug 2023 | CNY | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 28,110,891 |
| 3 Aug 2023 | CNY | 3.05 | 3.07 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 25,225,333 |
| 2 Aug 2023 | CNY | 3.09 | 3.12 | 3.01 | 3.04 | 3.04 | -0.07 (-2.25%) | 40,886,800 |
| 1 Aug 2023 | CNY | 3.17 | 3.25 | 3.08 | 3.11 | 3.11 | -0.1 (-3.12%) | 79,437,000 |
| 31 Jul 2023 | CNY | 2.89 | 3.44 | 2.87 | 3.21 | 3.21 | +0.26 (+8.81%) | 108,697,583 |
| 28 Jul 2023 | CNY | 2.92 | 3.17 | 2.9 | 2.95 | 2.95 | +0.06 (+2.08%) | 66,441,600 |
| 27 Jul 2023 | CNY | 2.92 | 3.02 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 65,160,100 |
| 26 Jul 2023 | CNY | 2.81 | 2.93 | 2.78 | 2.91 | 2.91 | +0.12 (+4.30%) | 67,472,911 |
| 25 Jul 2023 | CNY | 2.7 | 2.81 | 2.7 | 2.79 | 2.79 | +0.08 (+2.95%) | 42,617,707 |
| 24 Jul 2023 | CNY | 2.78 | 2.79 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 23,251,151 |
| 21 Jul 2023 | CNY | 2.65 | 2.75 | 2.65 | 2.74 | 2.74 | +0.07 (+2.62%) | 28,859,771 |
| 20 Jul 2023 | CNY | 2.72 | 2.73 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 23,755,700 |
| 19 Jul 2023 | CNY | 2.71 | 2.76 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 20,882,230 |
| 18 Jul 2023 | CNY | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.01 (+0.37%) | 28,231,180 |
| 17 Jul 2023 | CNY | 2.74 | 2.76 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 32,461,804 |
| 14 Jul 2023 | CNY | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 49,964,573 |
| 13 Jul 2023 | CNY | 2.91 | 2.94 | 2.77 | 2.77 | 2.77 | -0.13 (-4.48%) | 80,349,760 |
| 12 Jul 2023 | CNY | 3.02 | 3.05 | 2.89 | 2.9 | 2.9 | -0.2 (-6.45%) | 106,764,360 |
| 11 Jul 2023 | CNY | 2.58 | 3.1 | 2.56 | 3.1 | 3.1 | +0.52 (+20.16%) | 134,477,061 |
| 10 Jul 2023 | CNY | 2.57 | 2.59 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 5,529,300 |
| 7 Jul 2023 | CNY | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 5,949,100 |
| 6 Jul 2023 | CNY | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 5,008,100 |
| 5 Jul 2023 | CNY | 2.59 | 2.59 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 5,501,900 |
| 4 Jul 2023 | CNY | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 4,842,000 |
