| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 3.23 | 3.28 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 41,301,478 |
| 16 Aug 2023 | CNY | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 33,732,174 |
| 15 Aug 2023 | CNY | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 32,185,423 |
| 14 Aug 2023 | CNY | 3.24 | 3.3 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 31,553,447 |
| 11 Aug 2023 | CNY | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.09 (-2.70%) | 35,644,368 |
| 10 Aug 2023 | CNY | 3.3 | 3.34 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 30,319,500 |
| 9 Aug 2023 | CNY | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 46,518,801 |
| 8 Aug 2023 | CNY | 3.32 | 3.42 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 44,483,136 |
| 7 Aug 2023 | CNY | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 38,215,111 |
| 4 Aug 2023 | CNY | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 53,220,427 |
| 3 Aug 2023 | CNY | 3.35 | 3.43 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 43,820,734 |
| 2 Aug 2023 | CNY | 3.42 | 3.42 | 3.33 | 3.37 | 3.37 | -0.06 (-1.75%) | 52,831,860 |
| 1 Aug 2023 | CNY | 3.38 | 3.45 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 51,097,524 |
| 31 Jul 2023 | CNY | 3.41 | 3.45 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 46,285,124 |
| 28 Jul 2023 | CNY | 3.33 | 3.46 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 59,789,130 |
| 27 Jul 2023 | CNY | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 61,181,300 |
| 26 Jul 2023 | CNY | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 47,602,488 |
| 25 Jul 2023 | CNY | 3.44 | 3.47 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 64,131,181 |
| 24 Jul 2023 | CNY | 3.42 | 3.53 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 48,243,348 |
| 21 Jul 2023 | CNY | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 48,544,036 |
| 20 Jul 2023 | CNY | 3.48 | 3.52 | 3.4 | 3.43 | 3.43 | -0.05 (-1.44%) | 73,686,874 |
| 19 Jul 2023 | CNY | 3.33 | 3.56 | 3.3 | 3.48 | 3.48 | +0.16 (+4.82%) | 155,268,625 |
| 18 Jul 2023 | CNY | 3.26 | 3.36 | 3.19 | 3.32 | 3.32 | +0.06 (+1.84%) | 111,171,558 |
| 17 Jul 2023 | CNY | 3.26 | 3.35 | 3.2 | 3.26 | 3.26 | -0.17 (-4.96%) | 163,070,145 |
| 14 Jul 2023 | CNY | 3.39 | 3.45 | 3.36 | 3.43 | 3.43 | +0.05 (+1.48%) | 85,251,628 |
| 13 Jul 2023 | CNY | 3.44 | 3.48 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 135,487,474 |
| 12 Jul 2023 | CNY | 3.63 | 3.67 | 3.36 | 3.42 | 3.42 | -0.27 (-7.32%) | 212,882,639 |
| 11 Jul 2023 | CNY | 3.82 | 3.82 | 3.67 | 3.69 | 3.69 | -0.15 (-3.91%) | 117,846,985 |
| 10 Jul 2023 | CNY | 3.9 | 3.9 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 75,077,176 |
| 7 Jul 2023 | CNY | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 36,661,343 |
