| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 2.74 | 2.82 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 25,326,137 |
| 17 Aug 2023 | CNY | 2.76 | 2.77 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 26,671,929 |
| 16 Aug 2023 | CNY | 2.75 | 2.81 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 22,238,749 |
| 15 Aug 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 21,988,043 |
| 14 Aug 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 21,790,601 |
| 11 Aug 2023 | CNY | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 25,043,540 |
| 10 Aug 2023 | CNY | 2.82 | 2.85 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 19,189,355 |
| 9 Aug 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 19,139,155 |
| 8 Aug 2023 | CNY | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 18,995,363 |
| 7 Aug 2023 | CNY | 2.91 | 2.92 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 35,137,200 |
| 4 Aug 2023 | CNY | 2.97 | 3 | 2.9 | 2.91 | 2.91 | -0.06 (-2.02%) | 47,271,366 |
| 3 Aug 2023 | CNY | 2.93 | 2.97 | 2.88 | 2.97 | 2.97 | +0.05 (+1.71%) | 45,165,640 |
| 2 Aug 2023 | CNY | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 38,863,991 |
| 1 Aug 2023 | CNY | 2.89 | 3.04 | 2.88 | 2.98 | 2.98 | +0.1 (+3.47%) | 92,394,897 |
| 31 Jul 2023 | CNY | 2.87 | 2.93 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 64,058,473 |
| 28 Jul 2023 | CNY | 2.77 | 2.88 | 2.77 | 2.87 | 2.87 | +0.09 (+3.24%) | 75,567,453 |
| 27 Jul 2023 | CNY | 2.69 | 2.84 | 2.66 | 2.78 | 2.78 | +0.08 (+2.96%) | 99,327,829 |
| 26 Jul 2023 | CNY | 2.62 | 2.71 | 2.61 | 2.7 | 2.7 | +0.08 (+3.05%) | 59,371,272 |
| 25 Jul 2023 | CNY | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +0.05 (+1.95%) | 25,165,062 |
| 24 Jul 2023 | CNY | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 14,454,970 |
| 21 Jul 2023 | CNY | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 14,557,353 |
| 20 Jul 2023 | CNY | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 11,039,201 |
| 19 Jul 2023 | CNY | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 13,330,550 |
| 18 Jul 2023 | CNY | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 11,153,821 |
| 17 Jul 2023 | CNY | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 13,001,510 |
| 14 Jul 2023 | CNY | 2.57 | 2.6 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 18,532,995 |
| 13 Jul 2023 | CNY | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 17,730,950 |
| 12 Jul 2023 | CNY | 2.58 | 2.59 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 11,187,121 |
| 11 Jul 2023 | CNY | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 10,529,512 |
| 10 Jul 2023 | CNY | 2.59 | 2.6 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 13,229,917 |
