| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 2.76 | 2.77 | 2.67 | 2.67 | 2.67 | -0.09 (-3.26%) | 22,449,800 |
| 24 Aug 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 14,445,760 |
| 23 Aug 2023 | CNY | 2.76 | 2.84 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 23,285,130 |
| 22 Aug 2023 | CNY | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 33,583,420 |
| 21 Aug 2023 | CNY | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 29,797,950 |
| 18 Aug 2023 | CNY | 2.8 | 2.85 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 31,089,670 |
| 17 Aug 2023 | CNY | 2.74 | 2.8 | 2.71 | 2.8 | 2.8 | +0.06 (+2.19%) | 18,697,170 |
| 16 Aug 2023 | CNY | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 15,200,020 |
| 15 Aug 2023 | CNY | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 21,341,410 |
| 14 Aug 2023 | CNY | 2.71 | 2.77 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 20,880,780 |
| 11 Aug 2023 | CNY | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 17,938,510 |
| 10 Aug 2023 | CNY | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 10,866,640 |
| 9 Aug 2023 | CNY | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 21,903,300 |
| 8 Aug 2023 | CNY | 2.7 | 2.78 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 28,368,930 |
| 7 Aug 2023 | CNY | 2.76 | 2.78 | 2.7 | 2.71 | 2.71 | -0.11 (-3.90%) | 37,059,730 |
| 4 Aug 2023 | CNY | 2.73 | 2.92 | 2.7 | 2.82 | 2.82 | +0.1 (+3.68%) | 80,523,610 |
| 3 Aug 2023 | CNY | 2.65 | 2.77 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 63,955,390 |
| 2 Aug 2023 | CNY | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 10,037,040 |
| 1 Aug 2023 | CNY | 2.62 | 2.68 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 23,063,050 |
| 31 Jul 2023 | CNY | 2.6 | 2.62 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 10,352,480 |
| 28 Jul 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 16,449,210 |
| 27 Jul 2023 | CNY | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 12,087,470 |
| 26 Jul 2023 | CNY | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 12,894,440 |
| 25 Jul 2023 | CNY | 2.6 | 2.63 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 10,459,560 |
| 24 Jul 2023 | CNY | 2.58 | 2.6 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 10,274,320 |
| 21 Jul 2023 | CNY | 2.6 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 19,474,320 |
| 20 Jul 2023 | CNY | 2.65 | 2.65 | 2.59 | 2.6 | 2.6 | -0.05 (-1.89%) | 16,634,300 |
| 19 Jul 2023 | CNY | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 13,427,580 |
| 18 Jul 2023 | CNY | 2.62 | 2.7 | 2.61 | 2.67 | 2.67 | +0.03 (+1.14%) | 26,472,820 |
| 17 Jul 2023 | CNY | 2.57 | 2.7 | 2.55 | 2.64 | 2.64 | +0.06 (+2.33%) | 34,750,850 |
