| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 5,905,204 |
| 10 Aug 2023 | CNY | 3.51 | 3.51 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 5,221,600 |
| 9 Aug 2023 | CNY | 3.51 | 3.57 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 10,698,204 |
| 8 Aug 2023 | CNY | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 13,396,600 |
| 7 Aug 2023 | CNY | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 4,668,484 |
| 4 Aug 2023 | CNY | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.04 (-1.13%) | 7,544,900 |
| 3 Aug 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 5,333,802 |
| 2 Aug 2023 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 6,439,300 |
| 1 Aug 2023 | CNY | 3.55 | 3.57 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 11,569,899 |
| 31 Jul 2023 | CNY | 3.46 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 15,996,632 |
| 28 Jul 2023 | CNY | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 16,300,900 |
| 27 Jul 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,358,400 |
| 26 Jul 2023 | CNY | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 8,691,800 |
| 25 Jul 2023 | CNY | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | +0.09 (+2.70%) | 16,005,832 |
| 24 Jul 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 7,774,599 |
| 21 Jul 2023 | CNY | 3.33 | 3.42 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 9,699,408 |
| 20 Jul 2023 | CNY | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 6,119,873 |
| 19 Jul 2023 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,121,500 |
| 18 Jul 2023 | CNY | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 5,185,981 |
| 17 Jul 2023 | CNY | 3.32 | 3.38 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 10,863,500 |
| 14 Jul 2023 | CNY | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 6,685,500 |
| 13 Jul 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 5,951,000 |
| 12 Jul 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.29 | 3.29 | -0.05 (-1.50%) | 7,112,800 |
| 11 Jul 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 4,410,300 |
| 10 Jul 2023 | CNY | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 5,910,400 |
| 7 Jul 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 6,077,200 |
| 6 Jul 2023 | CNY | 3.35 | 3.39 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,817,200 |
| 5 Jul 2023 | CNY | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 7,274,700 |
| 4 Jul 2023 | CNY | 3.41 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 7,512,202 |
| 3 Jul 2023 | CNY | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 8,677,502 |
