| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 10,130,217 |
| 9 Aug 2023 | CNY | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 3,035,801 |
| 8 Aug 2023 | CNY | 3.6 | 3.61 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 4,211,000 |
| 7 Aug 2023 | CNY | 3.64 | 3.64 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 5,504,640 |
| 4 Aug 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 6,323,100 |
| 3 Aug 2023 | CNY | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 5,931,300 |
| 2 Aug 2023 | CNY | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,706,856 |
| 1 Aug 2023 | CNY | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,730,150 |
| 31 Jul 2023 | CNY | 3.65 | 3.67 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 7,983,086 |
| 28 Jul 2023 | CNY | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 8,002,712 |
| 27 Jul 2023 | CNY | 3.59 | 3.63 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 7,179,174 |
| 26 Jul 2023 | CNY | 3.57 | 3.6 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 7,367,201 |
| 25 Jul 2023 | CNY | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | +0.03 (+0.85%) | 8,083,140 |
| 24 Jul 2023 | CNY | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 2,906,000 |
| 21 Jul 2023 | CNY | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 5,021,200 |
| 20 Jul 2023 | CNY | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 3,231,286 |
| 19 Jul 2023 | CNY | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,843,715 |
| 18 Jul 2023 | CNY | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 3,016,916 |
| 17 Jul 2023 | CNY | 3.5 | 3.51 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 2,429,846 |
| 14 Jul 2023 | CNY | 3.51 | 3.53 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 3,251,752 |
| 13 Jul 2023 | CNY | 3.48 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 3,430,750 |
| 12 Jul 2023 | CNY | 3.55 | 3.55 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,148,500 |
| 11 Jul 2023 | CNY | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 4,501,400 |
| 10 Jul 2023 | CNY | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,020,715 |
| 7 Jul 2023 | CNY | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,539,000 |
| 6 Jul 2023 | CNY | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,474,100 |
| 5 Jul 2023 | CNY | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 3,063,074 |
| 4 Jul 2023 | CNY | 3.54 | 3.59 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,985,600 |
| 3 Jul 2023 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | +0.03 (+0.85%) | 3,845,026 |
| 30 Jun 2023 | CNY | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 2,887,605 |
