| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 3.36 | 3.43 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 12,465,970 |
| 16 Aug 2023 | CNY | 3.4 | 3.41 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 8,471,720 |
| 15 Aug 2023 | CNY | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 12,142,100 |
| 14 Aug 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 10,437,346 |
| 11 Aug 2023 | CNY | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -0.12 (-3.45%) | 16,638,630 |
| 10 Aug 2023 | CNY | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | +0.07 (+2.05%) | 15,850,080 |
| 9 Aug 2023 | CNY | 3.47 | 3.48 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 15,343,030 |
| 8 Aug 2023 | CNY | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 12,587,830 |
| 7 Aug 2023 | CNY | 3.52 | 3.56 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 12,104,549 |
| 4 Aug 2023 | CNY | 3.6 | 3.61 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 18,857,124 |
| 3 Aug 2023 | CNY | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 14,132,127 |
| 2 Aug 2023 | CNY | 3.65 | 3.65 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 17,330,460 |
| 1 Aug 2023 | CNY | 3.61 | 3.66 | 3.58 | 3.65 | 3.65 | +0.04 (+1.11%) | 26,150,879 |
| 31 Jul 2023 | CNY | 3.57 | 3.61 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 18,603,758 |
| 28 Jul 2023 | CNY | 3.54 | 3.58 | 3.48 | 3.57 | 3.57 | +0.02 (+0.56%) | 16,461,140 |
| 27 Jul 2023 | CNY | 3.56 | 3.61 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 13,337,889 |
| 26 Jul 2023 | CNY | 3.56 | 3.57 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 11,658,870 |
| 25 Jul 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 20,851,500 |
| 24 Jul 2023 | CNY | 3.48 | 3.58 | 3.45 | 3.56 | 3.56 | +0.08 (+2.30%) | 21,163,726 |
| 21 Jul 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 12,437,830 |
| 20 Jul 2023 | CNY | 3.54 | 3.56 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 19,585,120 |
| 19 Jul 2023 | CNY | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 11,957,670 |
| 18 Jul 2023 | CNY | 3.57 | 3.6 | 3.51 | 3.58 | 3.58 | +0.01 (+0.28%) | 17,168,530 |
| 17 Jul 2023 | CNY | 3.54 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 16,155,920 |
| 14 Jul 2023 | CNY | 3.57 | 3.6 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 20,819,861 |
| 13 Jul 2023 | CNY | 3.6 | 3.62 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 20,351,135 |
| 12 Jul 2023 | CNY | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 29,524,933 |
| 11 Jul 2023 | CNY | 3.6 | 3.66 | 3.54 | 3.64 | 3.64 | +0.02 (+0.55%) | 34,694,115 |
| 10 Jul 2023 | CNY | 3.63 | 3.69 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 30,837,623 |
| 7 Jul 2023 | CNY | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 42,050,373 |
