| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 3.8 | 3.87 | 3.66 | 3.74 | 3.74 | -0.06 (-1.58%) | 124,755,231 |
| 17 Aug 2023 | CNY | 3.49 | 3.83 | 3.45 | 3.8 | 3.8 | +0.29 (+8.26%) | 141,737,046 |
| 16 Aug 2023 | CNY | 3.47 | 3.57 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 33,988,917 |
| 15 Aug 2023 | CNY | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | -0.08 (-2.23%) | 44,547,704 |
| 14 Aug 2023 | CNY | 3.44 | 3.6 | 3.43 | 3.59 | 3.59 | +0.13 (+3.76%) | 44,935,711 |
| 11 Aug 2023 | CNY | 3.56 | 3.57 | 3.46 | 3.46 | 3.46 | -0.1 (-2.81%) | 23,565,800 |
| 10 Aug 2023 | CNY | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 19,374,998 |
| 9 Aug 2023 | CNY | 3.6 | 3.66 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 32,453,330 |
| 8 Aug 2023 | CNY | 3.56 | 3.65 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 25,892,500 |
| 7 Aug 2023 | CNY | 3.6 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 21,503,500 |
| 4 Aug 2023 | CNY | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 21,888,620 |
| 3 Aug 2023 | CNY | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 19,323,766 |
| 2 Aug 2023 | CNY | 3.64 | 3.66 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 23,250,860 |
| 1 Aug 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 38,687,768 |
| 31 Jul 2023 | CNY | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | +0.08 (+2.20%) | 47,674,967 |
| 28 Jul 2023 | CNY | 3.64 | 3.66 | 3.59 | 3.63 | 3.63 | -0.03 (-0.82%) | 38,456,094 |
| 27 Jul 2023 | CNY | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -0.06 (-1.61%) | 36,216,494 |
| 26 Jul 2023 | CNY | 3.62 | 3.74 | 3.61 | 3.72 | 3.72 | +0.1 (+2.76%) | 58,617,910 |
| 25 Jul 2023 | CNY | 3.6 | 3.64 | 3.59 | 3.62 | 3.62 | +0.04 (+1.12%) | 26,427,397 |
| 24 Jul 2023 | CNY | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 26,029,854 |
| 21 Jul 2023 | CNY | 3.59 | 3.7 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 48,626,632 |
| 20 Jul 2023 | CNY | 3.58 | 3.61 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 32,066,162 |
| 19 Jul 2023 | CNY | 3.62 | 3.67 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 43,704,859 |
| 18 Jul 2023 | CNY | 3.61 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 28,828,917 |
| 17 Jul 2023 | CNY | 3.53 | 3.63 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 42,414,734 |
| 14 Jul 2023 | CNY | 3.46 | 3.58 | 3.44 | 3.55 | 3.55 | +0.08 (+2.31%) | 45,343,866 |
| 13 Jul 2023 | CNY | 3.42 | 3.49 | 3.41 | 3.47 | 3.47 | +0.05 (+1.46%) | 20,740,490 |
| 12 Jul 2023 | CNY | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 20,314,510 |
| 11 Jul 2023 | CNY | 3.46 | 3.51 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 18,974,330 |
| 10 Jul 2023 | CNY | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 14,224,163 |
