| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,544,129 |
| 15 Aug 2023 | CNY | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 11,258,764 |
| 14 Aug 2023 | CNY | 2.9 | 2.93 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 12,600,860 |
| 11 Aug 2023 | CNY | 3 | 3.01 | 2.91 | 2.91 | 2.91 | -0.08 (-2.68%) | 22,112,700 |
| 10 Aug 2023 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 15,042,123 |
| 9 Aug 2023 | CNY | 3.06 | 3.11 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 32,542,500 |
| 8 Aug 2023 | CNY | 3.04 | 3.1 | 3.01 | 3.08 | 3.08 | +0.1 (+3.36%) | 46,837,454 |
| 7 Aug 2023 | CNY | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 13,867,400 |
| 4 Aug 2023 | CNY | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 16,351,925 |
| 3 Aug 2023 | CNY | 3.01 | 3.06 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 20,318,190 |
| 2 Aug 2023 | CNY | 3.07 | 3.08 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 33,074,799 |
| 1 Aug 2023 | CNY | 3.05 | 3.13 | 3 | 3.07 | 3.07 | +0.03 (+0.99%) | 68,238,561 |
| 31 Jul 2023 | CNY | 2.92 | 3.05 | 2.89 | 3.04 | 3.04 | +0.13 (+4.47%) | 39,628,956 |
| 28 Jul 2023 | CNY | 2.96 | 2.98 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 21,267,146 |
| 27 Jul 2023 | CNY | 2.95 | 3.1 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 39,107,420 |
| 26 Jul 2023 | CNY | 2.9 | 3.02 | 2.86 | 2.96 | 2.96 | +0.05 (+1.72%) | 27,066,800 |
| 25 Jul 2023 | CNY | 2.9 | 2.94 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 11,233,520 |
| 24 Jul 2023 | CNY | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 9,165,818 |
| 21 Jul 2023 | CNY | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 13,813,560 |
| 20 Jul 2023 | CNY | 2.95 | 2.97 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 15,078,720 |
| 19 Jul 2023 | CNY | 2.96 | 2.99 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 18,589,860 |
| 18 Jul 2023 | CNY | 3.03 | 3.1 | 2.94 | 2.98 | 2.98 | -0.1 (-3.25%) | 37,743,300 |
| 17 Jul 2023 | CNY | 2.99 | 3.08 | 2.96 | 3.08 | 3.08 | +0.14 (+4.76%) | 45,432,308 |
| 14 Jul 2023 | CNY | 2.92 | 3.03 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 26,399,588 |
| 13 Jul 2023 | CNY | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | +0.04 (+1.39%) | 13,991,268 |
| 12 Jul 2023 | CNY | 2.89 | 2.93 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 16,784,500 |
| 11 Jul 2023 | CNY | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 15,648,100 |
| 10 Jul 2023 | CNY | 3 | 3.01 | 2.89 | 2.95 | 2.95 | -0.06 (-1.99%) | 26,719,340 |
| 7 Jul 2023 | CNY | 3.07 | 3.11 | 3 | 3.01 | 3.01 | -0.12 (-3.83%) | 37,475,261 |
| 6 Jul 2023 | CNY | 3.17 | 3.27 | 3.05 | 3.13 | 3.13 | -0.05 (-1.57%) | 59,559,861 |
