| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 2.53 | 2.56 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 86,335,356 |
| 16 Aug 2023 | CNY | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 79,489,138 |
| 15 Aug 2023 | CNY | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 89,913,896 |
| 14 Aug 2023 | CNY | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | -0.05 (-1.92%) | 143,308,940 |
| 11 Aug 2023 | CNY | 2.67 | 2.69 | 2.6 | 2.61 | 2.61 | -0.09 (-3.33%) | 241,831,260 |
| 10 Aug 2023 | CNY | 2.64 | 2.74 | 2.63 | 2.7 | 2.7 | +0.08 (+3.05%) | 345,624,947 |
| 9 Aug 2023 | CNY | 2.6 | 2.62 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 108,225,184 |
| 8 Aug 2023 | CNY | 2.6 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 92,537,500 |
| 7 Aug 2023 | CNY | 2.57 | 2.61 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 140,695,310 |
| 4 Aug 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 106,395,000 |
| 3 Aug 2023 | CNY | 2.55 | 2.59 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 103,542,750 |
| 2 Aug 2023 | CNY | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 125,202,472 |
| 1 Aug 2023 | CNY | 2.6 | 2.64 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 171,339,432 |
| 31 Jul 2023 | CNY | 2.52 | 2.6 | 2.51 | 2.59 | 2.59 | +0.06 (+2.37%) | 226,883,351 |
| 28 Jul 2023 | CNY | 2.52 | 2.55 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 272,557,308 |
| 27 Jul 2023 | CNY | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 53,299,667 |
| 26 Jul 2023 | CNY | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 54,375,387 |
| 25 Jul 2023 | CNY | 2.51 | 2.55 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 87,382,709 |
| 24 Jul 2023 | CNY | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 67,841,128 |
| 21 Jul 2023 | CNY | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 61,140,270 |
| 20 Jul 2023 | CNY | 2.56 | 2.57 | 2.51 | 2.51 | 2.51 | -0.05 (-1.95%) | 91,986,000 |
| 19 Jul 2023 | CNY | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 77,824,130 |
| 18 Jul 2023 | CNY | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 70,335,500 |
| 17 Jul 2023 | CNY | 2.6 | 2.61 | 2.54 | 2.57 | 2.57 | -0.05 (-1.91%) | 117,897,260 |
| 14 Jul 2023 | CNY | 2.61 | 2.65 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 141,451,453 |
| 13 Jul 2023 | CNY | 2.58 | 2.61 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 71,405,904 |
| 12 Jul 2023 | CNY | 2.57 | 2.6 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 92,248,059 |
| 11 Jul 2023 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 65,025,008 |
| 10 Jul 2023 | CNY | 2.6 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 51,027,470 |
| 7 Jul 2023 | CNY | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 59,934,609 |
