| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 11,631,973 |
| 16 Aug 2023 | CNY | 3.65 | 3.71 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 9,693,300 |
| 15 Aug 2023 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 8,100,308 |
| 14 Aug 2023 | CNY | 3.65 | 3.7 | 3.64 | 3.7 | 3.7 | -0.03 (-0.80%) | 16,065,552 |
| 11 Aug 2023 | CNY | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 12,287,060 |
| 10 Aug 2023 | CNY | 3.77 | 3.8 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 7,907,171 |
| 9 Aug 2023 | CNY | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 10,908,588 |
| 8 Aug 2023 | CNY | 3.8 | 3.84 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 12,153,291 |
| 7 Aug 2023 | CNY | 3.92 | 3.92 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 26,031,340 |
| 4 Aug 2023 | CNY | 3.94 | 3.98 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 21,378,146 |
| 3 Aug 2023 | CNY | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 16,342,876 |
| 2 Aug 2023 | CNY | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 17,178,870 |
| 1 Aug 2023 | CNY | 3.87 | 3.93 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 21,896,514 |
| 31 Jul 2023 | CNY | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | +0.04 (+1.04%) | 20,866,077 |
| 28 Jul 2023 | CNY | 3.81 | 3.85 | 3.72 | 3.83 | 3.83 | +0.05 (+1.32%) | 21,030,036 |
| 27 Jul 2023 | CNY | 3.7 | 3.8 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 16,907,204 |
| 26 Jul 2023 | CNY | 3.71 | 3.72 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 6,576,607 |
| 25 Jul 2023 | CNY | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 6,595,680 |
| 24 Jul 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 8,480,856 |
| 21 Jul 2023 | CNY | 3.68 | 3.7 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,579,132 |
| 20 Jul 2023 | CNY | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 7,833,330 |
| 19 Jul 2023 | CNY | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 7,044,200 |
| 18 Jul 2023 | CNY | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 10,964,248 |
| 17 Jul 2023 | CNY | 3.67 | 3.73 | 3.64 | 3.72 | 3.72 | +0.13 (+3.62%) | 21,658,206 |
| 14 Jul 2023 | CNY | 3.6 | 3.61 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 9,566,070 |
| 13 Jul 2023 | CNY | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 11,540,068 |
| 12 Jul 2023 | CNY | 3.65 | 3.66 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 8,617,200 |
| 11 Jul 2023 | CNY | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 5,393,080 |
| 10 Jul 2023 | CNY | 3.61 | 3.67 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 8,844,186 |
| 7 Jul 2023 | CNY | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 13,902,465 |
