| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 54,764,160 |
| 23 Aug 2023 | CNY | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 60,594,208 |
| 22 Aug 2023 | CNY | 2.76 | 2.83 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 73,632,720 |
| 21 Aug 2023 | CNY | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 74,330,182 |
| 18 Aug 2023 | CNY | 2.8 | 2.89 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 107,355,695 |
| 17 Aug 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 59,605,952 |
| 16 Aug 2023 | CNY | 2.8 | 2.85 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 74,688,360 |
| 15 Aug 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.82 | 2.82 | +0.01 (+0.36%) | 66,750,675 |
| 14 Aug 2023 | CNY | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 58,702,873 |
| 11 Aug 2023 | CNY | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 87,015,338 |
| 10 Aug 2023 | CNY | 2.89 | 2.91 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 71,411,855 |
| 9 Aug 2023 | CNY | 2.9 | 2.94 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 88,923,282 |
| 8 Aug 2023 | CNY | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 93,586,000 |
| 7 Aug 2023 | CNY | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 128,721,353 |
| 4 Aug 2023 | CNY | 3 | 3.13 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 294,418,340 |
| 3 Aug 2023 | CNY | 2.97 | 3.02 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 181,362,356 |
| 2 Aug 2023 | CNY | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 190,038,612 |
| 1 Aug 2023 | CNY | 3.04 | 3.14 | 2.96 | 2.98 | 2.98 | -0.2 (-6.29%) | 377,719,640 |
| 31 Jul 2023 | CNY | 2.93 | 3.19 | 2.92 | 3.18 | 3.18 | +0.28 (+9.66%) | 540,520,640 |
| 28 Jul 2023 | CNY | 2.63 | 2.9 | 2.62 | 2.9 | 2.9 | +0.26 (+9.85%) | 210,347,625 |
| 27 Jul 2023 | CNY | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 61,275,771 |
| 26 Jul 2023 | CNY | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 43,990,889 |
| 25 Jul 2023 | CNY | 2.57 | 2.63 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 58,383,267 |
| 24 Jul 2023 | CNY | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 16,402,706 |
| 21 Jul 2023 | CNY | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 17,663,608 |
| 20 Jul 2023 | CNY | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 17,199,001 |
| 19 Jul 2023 | CNY | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 12,417,012 |
| 18 Jul 2023 | CNY | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 15,418,631 |
| 17 Jul 2023 | CNY | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 15,870,500 |
| 14 Jul 2023 | CNY | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 18,698,995 |
