| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 2.93 | 2.95 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 4,855,400 |
| 10 Aug 2023 | CNY | 2.88 | 2.96 | 2.85 | 2.93 | 2.93 | +0.07 (+2.45%) | 5,768,061 |
| 9 Aug 2023 | CNY | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,468,100 |
| 8 Aug 2023 | CNY | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 2,396,900 |
| 7 Aug 2023 | CNY | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,358,200 |
| 4 Aug 2023 | CNY | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 3,836,170 |
| 3 Aug 2023 | CNY | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -0.03 (-1.02%) | 3,454,600 |
| 2 Aug 2023 | CNY | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 4,876,400 |
| 1 Aug 2023 | CNY | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 6,694,164 |
| 31 Jul 2023 | CNY | 2.83 | 2.91 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 6,183,261 |
| 28 Jul 2023 | CNY | 2.83 | 2.84 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 3,059,598 |
| 27 Jul 2023 | CNY | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 3,201,000 |
| 26 Jul 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,375,200 |
| 25 Jul 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 2,871,450 |
| 24 Jul 2023 | CNY | 2.86 | 2.87 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 5,000,200 |
| 21 Jul 2023 | CNY | 2.9 | 2.94 | 2.83 | 2.86 | 2.86 | -0.06 (-2.05%) | 6,567,617 |
| 20 Jul 2023 | CNY | 2.89 | 2.96 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 5,966,611 |
| 19 Jul 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,383,800 |
| 18 Jul 2023 | CNY | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 3,093,043 |
| 17 Jul 2023 | CNY | 2.91 | 2.91 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,147,700 |
| 14 Jul 2023 | CNY | 2.9 | 2.95 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 3,547,692 |
| 13 Jul 2023 | CNY | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,289,800 |
| 12 Jul 2023 | CNY | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 5,456,543 |
| 11 Jul 2023 | CNY | 2.91 | 2.97 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,770,400 |
| 10 Jul 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,588,863 |
| 7 Jul 2023 | CNY | 2.94 | 2.98 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 4,234,300 |
| 6 Jul 2023 | CNY | 2.98 | 3 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,206,115 |
| 5 Jul 2023 | CNY | 3.01 | 3.04 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 5,775,170 |
| 4 Jul 2023 | CNY | 3 | 3.08 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 9,192,900 |
| 3 Jul 2023 | CNY | 2.9 | 3 | 2.89 | 3 | 3 | +0.12 (+4.17%) | 8,978,900 |
