| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 4.06 | 4.09 | 3.77 | 3.77 | 3.77 | -0.3 (-7.37%) | 925,680,875 |
| 17 Aug 2023 | CNY | 3.78 | 4.2 | 3.75 | 4.07 | 4.07 | +0.24 (+6.27%) | 1,417,409,703 |
| 16 Aug 2023 | CNY | 3.68 | 3.94 | 3.64 | 3.83 | 3.83 | +0.1 (+2.68%) | 736,904,398 |
| 15 Aug 2023 | CNY | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 378,734,874 |
| 14 Aug 2023 | CNY | 3.64 | 3.79 | 3.64 | 3.69 | 3.69 | -0.06 (-1.60%) | 480,687,180 |
| 11 Aug 2023 | CNY | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | -0.2 (-5.06%) | 584,399,004 |
| 10 Aug 2023 | CNY | 3.8 | 3.97 | 3.75 | 3.95 | 3.95 | +0.17 (+4.50%) | 752,247,930 |
| 9 Aug 2023 | CNY | 3.84 | 3.88 | 3.74 | 3.78 | 3.78 | -0.05 (-1.31%) | 424,771,553 |
| 8 Aug 2023 | CNY | 3.89 | 3.91 | 3.73 | 3.83 | 3.83 | -0.13 (-3.28%) | 653,052,316 |
| 7 Aug 2023 | CNY | 3.87 | 4 | 3.85 | 3.96 | 3.96 | -0.02 (-0.50%) | 745,521,518 |
| 4 Aug 2023 | CNY | 4.1 | 4.28 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 1,604,147,908 |
| 3 Aug 2023 | CNY | 3.86 | 4 | 3.73 | 3.98 | 3.98 | +0.19 (+5.01%) | 1,016,565,716 |
| 2 Aug 2023 | CNY | 3.76 | 3.92 | 3.72 | 3.79 | 3.79 | -0.05 (-1.30%) | 955,535,018 |
| 1 Aug 2023 | CNY | 3.69 | 4.03 | 3.67 | 3.84 | 3.84 | +0.07 (+1.86%) | 1,784,374,967 |
| 31 Jul 2023 | CNY | 3.94 | 3.94 | 3.77 | 3.77 | 3.77 | +0.19 (+5.31%) | 734,654,762 |
| 28 Jul 2023 | CNY | 3.25 | 3.58 | 3.24 | 3.58 | 3.58 | +0.33 (+10.15%) | 698,979,867 |
| 27 Jul 2023 | CNY | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -0.11 (-3.27%) | 449,146,920 |
| 26 Jul 2023 | CNY | 3.29 | 3.49 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 733,656,969 |
| 25 Jul 2023 | CNY | 3.27 | 3.37 | 3.19 | 3.27 | 3.27 | +0.21 (+6.86%) | 537,883,004 |
| 24 Jul 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 70,590,466 |
| 21 Jul 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 131,503,143 |
| 20 Jul 2023 | CNY | 3.02 | 3.12 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 156,834,112 |
| 19 Jul 2023 | CNY | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 58,745,230 |
| 18 Jul 2023 | CNY | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 47,540,289 |
| 17 Jul 2023 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 53,352,500 |
| 14 Jul 2023 | CNY | 3.02 | 3.02 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 49,230,080 |
| 13 Jul 2023 | CNY | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | +0.06 (+2.03%) | 92,963,646 |
| 12 Jul 2023 | CNY | 3 | 3.01 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 50,582,539 |
| 11 Jul 2023 | CNY | 2.98 | 3 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 55,638,238 |
| 10 Jul 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 75,357,421 |
