| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 2.04 | 2.22 | 2 | 2.16 | 2.16 | +0.13 (+6.40%) | 151,103,752 |
| 8 Aug 2023 | CNY | 2.17 | 2.24 | 2.03 | 2.03 | 2.03 | -0.2 (-8.97%) | 153,044,080 |
| 7 Aug 2023 | CNY | 2.35 | 2.37 | 2.23 | 2.23 | 2.23 | -0.25 (-10.08%) | 118,539,980 |
| 4 Aug 2023 | CNY | 2.4 | 2.6 | 2.35 | 2.48 | 2.48 | -0.02 (-0.80%) | 188,612,148 |
| 3 Aug 2023 | CNY | 2.23 | 2.52 | 2.11 | 2.5 | 2.5 | +0.2 (+8.70%) | 263,139,619 |
| 2 Aug 2023 | CNY | 2.15 | 2.32 | 2.13 | 2.3 | 2.3 | +0.07 (+3.14%) | 213,389,771 |
| 1 Aug 2023 | CNY | 2.15 | 2.33 | 2.08 | 2.23 | 2.23 | +0.08 (+3.72%) | 274,023,274 |
| 31 Jul 2023 | CNY | 1.93 | 2.15 | 1.93 | 2.15 | 2.15 | +0.2 (+10.26%) | 99,201,051 |
| 28 Jul 2023 | CNY | 1.95 | 2.03 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 154,434,462 |
| 27 Jul 2023 | CNY | 2.05 | 2.08 | 1.91 | 1.96 | 1.96 | -0.11 (-5.31%) | 224,560,719 |
| 26 Jul 2023 | CNY | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.19 (+10.11%) | 79,490,801 |
| 25 Jul 2023 | CNY | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | +0.17 (+9.94%) | 70,426,151 |
| 24 Jul 2023 | CNY | 1.74 | 1.86 | 1.62 | 1.71 | 1.71 | -0.04 (-2.29%) | 120,228,452 |
| 21 Jul 2023 | CNY | 1.63 | 1.8 | 1.62 | 1.75 | 1.75 | +0.11 (+6.71%) | 105,639,176 |
| 20 Jul 2023 | CNY | 1.62 | 1.66 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 26,690,204 |
| 19 Jul 2023 | CNY | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 18,743,372 |
| 18 Jul 2023 | CNY | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 20,907,373 |
| 17 Jul 2023 | CNY | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 13,358,750 |
| 14 Jul 2023 | CNY | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,995,041 |
| 13 Jul 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 12,220,399 |
| 12 Jul 2023 | CNY | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 28,235,300 |
| 11 Jul 2023 | CNY | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 15,301,520 |
| 10 Jul 2023 | CNY | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 20,992,800 |
| 7 Jul 2023 | CNY | 1.6 | 1.69 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 38,266,400 |
| 6 Jul 2023 | CNY | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 26,143,690 |
| 5 Jul 2023 | CNY | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 10,687,030 |
| 4 Jul 2023 | CNY | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 13,071,090 |
| 3 Jul 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 12,824,770 |
| 30 Jun 2023 | CNY | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 15,470,417 |
| 29 Jun 2023 | CNY | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 13,490,691 |
