| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 3.43 | 3.51 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 5,312,600 |
| 18 Aug 2023 | CNY | 3.46 | 3.49 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 3,851,100 |
| 17 Aug 2023 | CNY | 3.4 | 3.46 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,615,300 |
| 16 Aug 2023 | CNY | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 3,483,400 |
| 15 Aug 2023 | CNY | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,744,100 |
| 14 Aug 2023 | CNY | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | +0.01 (+0.29%) | 3,609,700 |
| 11 Aug 2023 | CNY | 3.54 | 3.57 | 3.44 | 3.44 | 3.44 | -0.1 (-2.82%) | 4,075,400 |
| 10 Aug 2023 | CNY | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 5,330,300 |
| 9 Aug 2023 | CNY | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 3,539,300 |
| 8 Aug 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 4,203,900 |
| 7 Aug 2023 | CNY | 3.54 | 3.55 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 4,412,200 |
| 4 Aug 2023 | CNY | 3.6 | 3.66 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 5,705,800 |
| 3 Aug 2023 | CNY | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 5,438,700 |
| 2 Aug 2023 | CNY | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | -0.04 (-1.08%) | 7,279,820 |
| 1 Aug 2023 | CNY | 3.64 | 3.74 | 3.61 | 3.71 | 3.71 | +0.09 (+2.49%) | 10,758,000 |
| 31 Jul 2023 | CNY | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 5,739,600 |
| 28 Jul 2023 | CNY | 3.6 | 3.67 | 3.59 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,904,600 |
| 27 Jul 2023 | CNY | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | +0.02 (+0.55%) | 7,264,800 |
| 26 Jul 2023 | CNY | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 5,782,700 |
| 25 Jul 2023 | CNY | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 4,597,300 |
| 24 Jul 2023 | CNY | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 5,591,100 |
| 21 Jul 2023 | CNY | 3.54 | 3.61 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 5,053,900 |
| 20 Jul 2023 | CNY | 3.56 | 3.64 | 3.51 | 3.57 | 3.57 | +0.03 (+0.85%) | 8,454,900 |
| 19 Jul 2023 | CNY | 3.55 | 3.59 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,990,600 |
| 18 Jul 2023 | CNY | 3.52 | 3.56 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 4,371,407 |
| 17 Jul 2023 | CNY | 3.52 | 3.56 | 3.46 | 3.55 | 3.55 | -0.01 (-0.28%) | 6,861,002 |
| 14 Jul 2023 | CNY | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 5,681,600 |
| 13 Jul 2023 | CNY | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 5,624,300 |
| 12 Jul 2023 | CNY | 3.59 | 3.6 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 7,049,300 |
| 11 Jul 2023 | CNY | 3.59 | 3.64 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 8,541,500 |
