| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 2.93 | 3 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 13,026,230 |
| 9 Aug 2023 | CNY | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 5,514,937 |
| 8 Aug 2023 | CNY | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 8,235,182 |
| 7 Aug 2023 | CNY | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 8,974,466 |
| 4 Aug 2023 | CNY | 2.99 | 3.01 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 11,586,440 |
| 3 Aug 2023 | CNY | 2.98 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 11,900,037 |
| 2 Aug 2023 | CNY | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 13,581,298 |
| 1 Aug 2023 | CNY | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 14,346,372 |
| 31 Jul 2023 | CNY | 2.98 | 3.01 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 14,974,880 |
| 28 Jul 2023 | CNY | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 10,876,256 |
| 27 Jul 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 10,078,472 |
| 26 Jul 2023 | CNY | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 8,965,720 |
| 25 Jul 2023 | CNY | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | +0.04 (+1.39%) | 8,443,188 |
| 24 Jul 2023 | CNY | 2.89 | 2.9 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 5,974,454 |
| 21 Jul 2023 | CNY | 2.87 | 2.91 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 8,527,565 |
| 20 Jul 2023 | CNY | 2.88 | 2.9 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 9,342,238 |
| 19 Jul 2023 | CNY | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 5,178,625 |
| 18 Jul 2023 | CNY | 2.84 | 2.87 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 7,266,551 |
| 17 Jul 2023 | CNY | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 6,481,174 |
| 14 Jul 2023 | CNY | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 3,567,463 |
| 13 Jul 2023 | CNY | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 7,362,098 |
| 12 Jul 2023 | CNY | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 4,543,693 |
| 11 Jul 2023 | CNY | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 4,885,691 |
| 10 Jul 2023 | CNY | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 4,392,925 |
| 7 Jul 2023 | CNY | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 5,789,816 |
| 6 Jul 2023 | CNY | 2.81 | 2.82 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 5,472,233 |
| 5 Jul 2023 | CNY | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 7,340,349 |
| 4 Jul 2023 | CNY | 2.83 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 8,010,251 |
| 3 Jul 2023 | CNY | 2.79 | 2.86 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 9,859,988 |
| 30 Jun 2023 | CNY | 2.74 | 2.8 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 8,581,459 |
