| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 3.79 | 3.8 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 14,028,648 |
| 4 Sep 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.81 | 3.81 | +0.08 (+2.14%) | 14,287,585 |
| 1 Sep 2023 | CNY | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 12,146,757 |
| 31 Aug 2023 | CNY | 3.79 | 3.82 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 14,777,559 |
| 30 Aug 2023 | CNY | 3.83 | 3.85 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 13,463,542 |
| 29 Aug 2023 | CNY | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 17,862,095 |
| 28 Aug 2023 | CNY | 3.85 | 3.88 | 3.75 | 3.76 | 3.76 | +0.07 (+1.90%) | 32,100,910 |
| 25 Aug 2023 | CNY | 3.67 | 3.75 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 11,943,437 |
| 24 Aug 2023 | CNY | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 11,157,575 |
| 23 Aug 2023 | CNY | 3.78 | 3.8 | 3.71 | 3.71 | 3.71 | -0.08 (-2.11%) | 11,612,068 |
| 22 Aug 2023 | CNY | 3.8 | 3.81 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 12,532,871 |
| 21 Aug 2023 | CNY | 3.79 | 3.85 | 3.78 | 3.79 | 3.79 | +0.01 (+0.26%) | 11,930,070 |
| 18 Aug 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 9,654,964 |
| 17 Aug 2023 | CNY | 3.79 | 3.84 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 13,302,748 |
| 16 Aug 2023 | CNY | 3.79 | 3.85 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 11,159,053 |
| 15 Aug 2023 | CNY | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 12,312,964 |
| 14 Aug 2023 | CNY | 3.79 | 3.85 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 12,767,150 |
| 11 Aug 2023 | CNY | 3.89 | 3.89 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 12,646,320 |
| 10 Aug 2023 | CNY | 3.87 | 3.89 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 7,970,340 |
| 9 Aug 2023 | CNY | 3.86 | 3.91 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 10,101,248 |
| 8 Aug 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 12,169,040 |
| 7 Aug 2023 | CNY | 3.96 | 3.97 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 14,647,473 |
| 4 Aug 2023 | CNY | 3.97 | 4 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 17,231,368 |
| 3 Aug 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 14,508,073 |
| 2 Aug 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 14,487,585 |
| 1 Aug 2023 | CNY | 3.97 | 4 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 13,232,197 |
| 31 Jul 2023 | CNY | 3.97 | 4 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 16,989,853 |
| 28 Jul 2023 | CNY | 3.9 | 3.97 | 3.88 | 3.97 | 3.97 | +0.06 (+1.53%) | 20,796,745 |
| 27 Jul 2023 | CNY | 3.91 | 3.93 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 14,131,259 |
| 26 Jul 2023 | CNY | 3.9 | 3.95 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 21,456,288 |
