| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 3.8 | 3.87 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 61,604,007 |
| 17 Aug 2023 | CNY | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 49,632,917 |
| 16 Aug 2023 | CNY | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 33,942,492 |
| 15 Aug 2023 | CNY | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | +0.06 (+1.59%) | 56,219,287 |
| 14 Aug 2023 | CNY | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 46,480,694 |
| 11 Aug 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 44,090,882 |
| 10 Aug 2023 | CNY | 3.89 | 3.91 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 27,405,758 |
| 9 Aug 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 32,607,233 |
| 8 Aug 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 37,576,650 |
| 7 Aug 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 42,809,970 |
| 4 Aug 2023 | CNY | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 59,275,588 |
| 3 Aug 2023 | CNY | 3.86 | 3.93 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 52,992,293 |
| 2 Aug 2023 | CNY | 3.9 | 3.91 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 59,513,139 |
| 1 Aug 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 54,890,902 |
| 31 Jul 2023 | CNY | 3.9 | 3.97 | 3.9 | 3.93 | 3.93 | +0.04 (+1.03%) | 79,096,093 |
| 28 Jul 2023 | CNY | 3.79 | 3.9 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 75,416,687 |
| 27 Jul 2023 | CNY | 3.78 | 3.84 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 43,638,850 |
| 26 Jul 2023 | CNY | 3.78 | 3.8 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 34,481,134 |
| 25 Jul 2023 | CNY | 3.75 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 43,510,288 |
| 24 Jul 2023 | CNY | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 35,917,307 |
| 21 Jul 2023 | CNY | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 30,622,784 |
| 20 Jul 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 28,100,167 |
| 19 Jul 2023 | CNY | 3.66 | 3.7 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 26,539,072 |
| 18 Jul 2023 | CNY | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 30,891,366 |
| 17 Jul 2023 | CNY | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 29,328,997 |
| 14 Jul 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 30,497,006 |
| 13 Jul 2023 | CNY | 3.64 | 3.7 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 38,910,348 |
| 12 Jul 2023 | CNY | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.01 (-0.27%) | 23,299,508 |
| 11 Jul 2023 | CNY | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 38,060,509 |
| 10 Jul 2023 | CNY | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 22,989,334 |
