| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 12,926,700 |
| 10 Aug 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 15,264,184 |
| 9 Aug 2023 | CNY | 3.3 | 3.37 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 19,526,988 |
| 8 Aug 2023 | CNY | 3.3 | 3.39 | 3.25 | 3.32 | 3.32 | +0.11 (+3.43%) | 41,557,249 |
| 7 Aug 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,886,500 |
| 4 Aug 2023 | CNY | 3.29 | 3.3 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 20,274,200 |
| 3 Aug 2023 | CNY | 3.28 | 3.31 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 18,711,745 |
| 2 Aug 2023 | CNY | 3.31 | 3.4 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 35,404,374 |
| 1 Aug 2023 | CNY | 3.24 | 3.34 | 3.22 | 3.34 | 3.34 | +0.09 (+2.77%) | 31,304,843 |
| 31 Jul 2023 | CNY | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | -0.01 (-0.31%) | 24,732,805 |
| 28 Jul 2023 | CNY | 3.21 | 3.28 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 25,909,850 |
| 27 Jul 2023 | CNY | 3.17 | 3.28 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 27,865,080 |
| 26 Jul 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 13,641,760 |
| 25 Jul 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 20,746,888 |
| 24 Jul 2023 | CNY | 3.11 | 3.24 | 3.1 | 3.22 | 3.22 | +0.11 (+3.54%) | 34,858,968 |
| 21 Jul 2023 | CNY | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 12,089,500 |
| 20 Jul 2023 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 11,725,820 |
| 19 Jul 2023 | CNY | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 9,161,220 |
| 18 Jul 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,830,600 |
| 17 Jul 2023 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 8,415,350 |
| 14 Jul 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 10,303,541 |
| 13 Jul 2023 | CNY | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 14,039,981 |
| 12 Jul 2023 | CNY | 3.13 | 3.15 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,167,700 |
| 11 Jul 2023 | CNY | 3.1 | 3.15 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 14,501,300 |
| 10 Jul 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 9,994,800 |
| 7 Jul 2023 | CNY | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 17,570,350 |
| 6 Jul 2023 | CNY | 3.06 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 14,980,016 |
| 5 Jul 2023 | CNY | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 15,079,881 |
| 4 Jul 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 7,750,694 |
| 3 Jul 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 12,698,605 |
