| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -0.1 (-3.14%) | 111,633,390 |
| 24 Aug 2023 | CNY | 3.15 | 3.23 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 113,333,300 |
| 23 Aug 2023 | CNY | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 148,093,370 |
| 22 Aug 2023 | CNY | 3.36 | 3.37 | 3.23 | 3.34 | 3.34 | -0.03 (-0.89%) | 219,225,310 |
| 21 Aug 2023 | CNY | 3.47 | 3.54 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 222,225,050 |
| 18 Aug 2023 | CNY | 3.34 | 3.66 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 413,617,760 |
| 17 Aug 2023 | CNY | 3.28 | 3.34 | 3.22 | 3.33 | 3.33 | +0.03 (+0.91%) | 148,350,120 |
| 16 Aug 2023 | CNY | 3.35 | 3.36 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 119,584,980 |
| 15 Aug 2023 | CNY | 3.4 | 3.44 | 3.3 | 3.33 | 3.33 | -0.08 (-2.35%) | 149,613,820 |
| 14 Aug 2023 | CNY | 3.37 | 3.42 | 3.29 | 3.41 | 3.41 | -0.02 (-0.58%) | 184,066,440 |
| 11 Aug 2023 | CNY | 3.5 | 3.54 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 364,508,660 |
| 10 Aug 2023 | CNY | 3.18 | 3.49 | 3.17 | 3.49 | 3.49 | +0.32 (+10.09%) | 292,448,270 |
| 9 Aug 2023 | CNY | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 47,941,280 |
| 8 Aug 2023 | CNY | 3.17 | 3.2 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 57,867,940 |
| 7 Aug 2023 | CNY | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 60,125,950 |
| 4 Aug 2023 | CNY | 3.26 | 3.3 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 77,806,160 |
| 3 Aug 2023 | CNY | 3.26 | 3.27 | 3.18 | 3.25 | 3.25 | -0.02 (-0.61%) | 91,619,750 |
| 2 Aug 2023 | CNY | 3.26 | 3.35 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 134,796,030 |
| 1 Aug 2023 | CNY | 3.21 | 3.33 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 176,822,110 |
| 31 Jul 2023 | CNY | 3.17 | 3.21 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 123,237,700 |
| 28 Jul 2023 | CNY | 3.11 | 3.17 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 58,419,760 |
| 27 Jul 2023 | CNY | 3.17 | 3.19 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 63,282,440 |
| 26 Jul 2023 | CNY | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 64,835,410 |
| 25 Jul 2023 | CNY | 3.15 | 3.22 | 3.14 | 3.2 | 3.2 | +0.08 (+2.56%) | 97,145,350 |
| 24 Jul 2023 | CNY | 3.11 | 3.17 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 58,967,860 |
| 21 Jul 2023 | CNY | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 56,423,210 |
| 20 Jul 2023 | CNY | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | -0.08 (-2.48%) | 99,265,160 |
| 19 Jul 2023 | CNY | 3.1 | 3.25 | 3.1 | 3.22 | 3.22 | +0.11 (+3.54%) | 143,786,350 |
| 18 Jul 2023 | CNY | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.05 (-1.58%) | 78,738,620 |
| 17 Jul 2023 | CNY | 3.2 | 3.2 | 3.12 | 3.16 | 3.16 | -0.06 (-1.86%) | 111,071,330 |
