| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 37,157,909 |
| 16 Aug 2023 | CNY | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 28,841,675 |
| 15 Aug 2023 | CNY | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 34,614,057 |
| 14 Aug 2023 | CNY | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 38,061,016 |
| 11 Aug 2023 | CNY | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.06 (-2.01%) | 46,109,780 |
| 10 Aug 2023 | CNY | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 30,364,446 |
| 9 Aug 2023 | CNY | 2.98 | 3 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 29,744,326 |
| 8 Aug 2023 | CNY | 2.99 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 39,181,071 |
| 7 Aug 2023 | CNY | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 58,423,388 |
| 4 Aug 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 60,134,819 |
| 3 Aug 2023 | CNY | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 53,730,501 |
| 2 Aug 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 55,180,943 |
| 1 Aug 2023 | CNY | 3 | 3.06 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 92,736,808 |
| 31 Jul 2023 | CNY | 2.99 | 3.01 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 73,071,016 |
| 28 Jul 2023 | CNY | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 70,040,033 |
| 27 Jul 2023 | CNY | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 38,619,050 |
| 26 Jul 2023 | CNY | 2.93 | 2.96 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 53,247,454 |
| 25 Jul 2023 | CNY | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 37,870,137 |
| 24 Jul 2023 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 24,756,459 |
| 21 Jul 2023 | CNY | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 35,187,286 |
| 20 Jul 2023 | CNY | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 36,220,930 |
| 19 Jul 2023 | CNY | 2.87 | 2.94 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 70,362,060 |
| 18 Jul 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 24,695,390 |
| 17 Jul 2023 | CNY | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 27,682,420 |
| 14 Jul 2023 | CNY | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 34,383,140 |
| 13 Jul 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 26,162,338 |
| 12 Jul 2023 | CNY | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 27,273,824 |
| 11 Jul 2023 | CNY | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 27,223,873 |
| 10 Jul 2023 | CNY | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 28,378,426 |
| 7 Jul 2023 | CNY | 2.84 | 2.89 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 33,133,908 |
