| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 2.8 | 2.86 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 51,139,600 |
| 24 Aug 2023 | CNY | 2.85 | 2.88 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 31,134,710 |
| 23 Aug 2023 | CNY | 2.89 | 2.9 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 34,223,930 |
| 22 Aug 2023 | CNY | 2.9 | 2.92 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 47,317,110 |
| 21 Aug 2023 | CNY | 2.93 | 2.95 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 38,358,380 |
| 18 Aug 2023 | CNY | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 32,928,800 |
| 17 Aug 2023 | CNY | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 34,212,400 |
| 16 Aug 2023 | CNY | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 20,976,330 |
| 15 Aug 2023 | CNY | 2.99 | 3.05 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 38,764,620 |
| 14 Aug 2023 | CNY | 2.94 | 3.01 | 2.91 | 3 | 3 | +0.05 (+1.69%) | 47,323,160 |
| 11 Aug 2023 | CNY | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -0.08 (-2.64%) | 50,956,220 |
| 10 Aug 2023 | CNY | 3.01 | 3.05 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 32,529,070 |
| 9 Aug 2023 | CNY | 3.06 | 3.07 | 3 | 3 | 3 | -0.06 (-1.96%) | 70,130,750 |
| 8 Aug 2023 | CNY | 3.1 | 3.13 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 47,736,470 |
| 7 Aug 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 55,829,400 |
| 4 Aug 2023 | CNY | 3.17 | 3.18 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 59,334,620 |
| 3 Aug 2023 | CNY | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 46,507,490 |
| 2 Aug 2023 | CNY | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 56,937,470 |
| 1 Aug 2023 | CNY | 3.13 | 3.2 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 100,427,810 |
| 31 Jul 2023 | CNY | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 65,765,470 |
| 28 Jul 2023 | CNY | 3.04 | 3.1 | 3.02 | 3.09 | 3.09 | +0.04 (+1.31%) | 80,432,890 |
| 27 Jul 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 49,423,250 |
| 26 Jul 2023 | CNY | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 59,074,640 |
| 25 Jul 2023 | CNY | 3.13 | 3.14 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 94,883,200 |
| 24 Jul 2023 | CNY | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 32,655,830 |
| 21 Jul 2023 | CNY | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 33,400,570 |
| 20 Jul 2023 | CNY | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 39,418,400 |
| 19 Jul 2023 | CNY | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 32,500,510 |
| 18 Jul 2023 | CNY | 3.17 | 3.18 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 46,137,990 |
| 17 Jul 2023 | CNY | 3.18 | 3.2 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 39,283,900 |
