| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 3.78 | 3.79 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 22,854,786 |
| 16 Aug 2023 | CNY | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 21,806,427 |
| 15 Aug 2023 | CNY | 3.71 | 3.79 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 22,332,242 |
| 14 Aug 2023 | CNY | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 20,223,282 |
| 11 Aug 2023 | CNY | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 24,702,682 |
| 10 Aug 2023 | CNY | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 19,154,769 |
| 9 Aug 2023 | CNY | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 19,282,947 |
| 8 Aug 2023 | CNY | 3.9 | 3.92 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 32,424,348 |
| 7 Aug 2023 | CNY | 3.94 | 3.95 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 51,879,715 |
| 4 Aug 2023 | CNY | 3.99 | 4.1 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 83,635,346 |
| 3 Aug 2023 | CNY | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | +0.07 (+1.79%) | 47,173,040 |
| 2 Aug 2023 | CNY | 3.9 | 3.96 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 46,608,719 |
| 1 Aug 2023 | CNY | 3.89 | 3.97 | 3.85 | 3.95 | 3.95 | +0.04 (+1.02%) | 63,999,976 |
| 31 Jul 2023 | CNY | 3.91 | 3.98 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 88,085,972 |
| 28 Jul 2023 | CNY | 3.69 | 3.92 | 3.68 | 3.9 | 3.9 | +0.18 (+4.84%) | 93,770,477 |
| 27 Jul 2023 | CNY | 3.7 | 3.79 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 38,694,169 |
| 26 Jul 2023 | CNY | 3.7 | 3.71 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 20,894,190 |
| 25 Jul 2023 | CNY | 3.66 | 3.75 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 42,393,570 |
| 24 Jul 2023 | CNY | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 16,962,800 |
| 21 Jul 2023 | CNY | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 21,352,139 |
| 20 Jul 2023 | CNY | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 14,323,115 |
| 19 Jul 2023 | CNY | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 12,088,211 |
| 18 Jul 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 16,341,026 |
| 17 Jul 2023 | CNY | 3.58 | 3.6 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 13,889,406 |
| 14 Jul 2023 | CNY | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 19,769,649 |
| 13 Jul 2023 | CNY | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 21,116,998 |
| 12 Jul 2023 | CNY | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 19,738,900 |
| 11 Jul 2023 | CNY | 3.55 | 3.57 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 12,986,198 |
| 10 Jul 2023 | CNY | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 11,937,600 |
| 7 Jul 2023 | CNY | 3.53 | 3.58 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 21,634,545 |
