| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 3.21 | 3.25 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 21,485,382 |
| 17 Aug 2023 | CNY | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 22,810,500 |
| 16 Aug 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 18,006,156 |
| 15 Aug 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | -0.02 (-0.62%) | 21,737,586 |
| 14 Aug 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 32,777,238 |
| 11 Aug 2023 | CNY | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 27,230,610 |
| 10 Aug 2023 | CNY | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 18,582,500 |
| 9 Aug 2023 | CNY | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 21,898,613 |
| 8 Aug 2023 | CNY | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 20,988,700 |
| 7 Aug 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 25,227,751 |
| 4 Aug 2023 | CNY | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 28,261,587 |
| 3 Aug 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 20,734,673 |
| 2 Aug 2023 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 30,478,977 |
| 1 Aug 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 52,632,383 |
| 31 Jul 2023 | CNY | 3.32 | 3.37 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 52,436,108 |
| 28 Jul 2023 | CNY | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | +0.06 (+1.84%) | 43,313,307 |
| 27 Jul 2023 | CNY | 3.25 | 3.3 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 26,601,100 |
| 26 Jul 2023 | CNY | 3.27 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 18,629,992 |
| 25 Jul 2023 | CNY | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | +0.04 (+1.24%) | 21,670,064 |
| 24 Jul 2023 | CNY | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 16,963,794 |
| 21 Jul 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 17,110,394 |
| 20 Jul 2023 | CNY | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 18,555,001 |
| 19 Jul 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 14,701,574 |
| 18 Jul 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 15,424,237 |
| 17 Jul 2023 | CNY | 3.27 | 3.31 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 28,627,485 |
| 14 Jul 2023 | CNY | 3.27 | 3.34 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 26,028,931 |
| 13 Jul 2023 | CNY | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | +0.05 (+1.56%) | 22,619,502 |
| 12 Jul 2023 | CNY | 3.27 | 3.29 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 35,989,263 |
| 11 Jul 2023 | CNY | 3.31 | 3.32 | 3.24 | 3.29 | 3.29 | -0.02 (-0.60%) | 19,260,367 |
| 10 Jul 2023 | CNY | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 15,370,811 |
