| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 3.4 | 3.47 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 14,144,100 |
| 17 Aug 2023 | CNY | 3.3 | 3.44 | 3.25 | 3.43 | 3.43 | +0.11 (+3.31%) | 11,751,260 |
| 16 Aug 2023 | CNY | 3.3 | 3.35 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 6,066,640 |
| 15 Aug 2023 | CNY | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 5,864,000 |
| 14 Aug 2023 | CNY | 3.28 | 3.34 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 6,406,040 |
| 11 Aug 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 9,448,320 |
| 10 Aug 2023 | CNY | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 8,705,600 |
| 9 Aug 2023 | CNY | 3.32 | 3.36 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 8,459,400 |
| 8 Aug 2023 | CNY | 3.33 | 3.44 | 3.31 | 3.35 | 3.35 | +0.06 (+1.82%) | 12,085,200 |
| 7 Aug 2023 | CNY | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 8,756,440 |
| 4 Aug 2023 | CNY | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 9,346,557 |
| 3 Aug 2023 | CNY | 3.34 | 3.38 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 9,853,220 |
| 2 Aug 2023 | CNY | 3.32 | 3.43 | 3.29 | 3.37 | 3.37 | +0.06 (+1.81%) | 15,499,500 |
| 1 Aug 2023 | CNY | 3.38 | 3.39 | 3.31 | 3.31 | 3.31 | -0.07 (-2.07%) | 10,586,150 |
| 31 Jul 2023 | CNY | 3.3 | 3.4 | 3.27 | 3.38 | 3.38 | +0.08 (+2.42%) | 14,083,156 |
| 28 Jul 2023 | CNY | 3.29 | 3.36 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 12,629,701 |
| 27 Jul 2023 | CNY | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 17,600,732 |
| 26 Jul 2023 | CNY | 3.25 | 3.31 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 13,675,723 |
| 25 Jul 2023 | CNY | 3.15 | 3.29 | 3.15 | 3.23 | 3.23 | +0.06 (+1.89%) | 15,399,583 |
| 24 Jul 2023 | CNY | 3.1 | 3.19 | 3.06 | 3.17 | 3.17 | -0.01 (-0.31%) | 16,264,980 |
| 21 Jul 2023 | CNY | 3.22 | 3.29 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 17,625,286 |
| 20 Jul 2023 | CNY | 3.3 | 3.33 | 3.21 | 3.25 | 3.25 | -0.09 (-2.69%) | 20,114,898 |
| 19 Jul 2023 | CNY | 3.32 | 3.41 | 3.25 | 3.34 | 3.34 | -0.04 (-1.18%) | 38,972,133 |
| 18 Jul 2023 | CNY | 3.24 | 3.55 | 3.11 | 3.38 | 3.38 | +0.09 (+2.74%) | 60,079,812 |
| 17 Jul 2023 | CNY | 3.15 | 3.59 | 3.08 | 3.29 | 3.29 | +0.16 (+5.11%) | 43,920,794 |
| 14 Jul 2023 | CNY | 3.12 | 3.14 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 5,626,460 |
| 13 Jul 2023 | CNY | 3.14 | 3.16 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 6,799,000 |
| 12 Jul 2023 | CNY | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 3,604,100 |
| 11 Jul 2023 | CNY | 3.14 | 3.15 | 3.09 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,971,200 |
| 10 Jul 2023 | CNY | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 4,104,820 |
