| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 95,708,840 |
| 24 Aug 2023 | CNY | 1.22 | 1.26 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 137,236,270 |
| 23 Aug 2023 | CNY | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 109,528,430 |
| 22 Aug 2023 | CNY | 1.29 | 1.3 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 169,212,850 |
| 21 Aug 2023 | CNY | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 124,878,900 |
| 18 Aug 2023 | CNY | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 118,139,200 |
| 17 Aug 2023 | CNY | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 143,526,730 |
| 16 Aug 2023 | CNY | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 216,652,830 |
| 15 Aug 2023 | CNY | 1.3 | 1.37 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 297,027,160 |
| 14 Aug 2023 | CNY | 1.29 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 170,088,450 |
| 11 Aug 2023 | CNY | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 188,729,810 |
| 10 Aug 2023 | CNY | 1.24 | 1.3 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 140,691,520 |
| 9 Aug 2023 | CNY | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 157,164,480 |
| 8 Aug 2023 | CNY | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 260,279,720 |
| 7 Aug 2023 | CNY | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 283,452,270 |
| 4 Aug 2023 | CNY | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 288,964,220 |
| 3 Aug 2023 | CNY | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 506,995,410 |
| 2 Aug 2023 | CNY | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 179,344,900 |
| 1 Aug 2023 | CNY | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 308,857,140 |
| 31 Jul 2023 | CNY | 1.15 | 1.2 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 204,571,390 |
| 28 Jul 2023 | CNY | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 98,624,750 |
| 27 Jul 2023 | CNY | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 102,880,980 |
| 26 Jul 2023 | CNY | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 203,326,210 |
| 25 Jul 2023 | CNY | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 86,481,630 |
| 24 Jul 2023 | CNY | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 105,256,090 |
| 21 Jul 2023 | CNY | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 114,745,430 |
| 20 Jul 2023 | CNY | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 118,261,590 |
| 19 Jul 2023 | CNY | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 211,751,900 |
| 18 Jul 2023 | CNY | 1.08 | 1.14 | 1.06 | 1.14 | 1.14 | +0.05 (+4.59%) | 252,657,770 |
| 17 Jul 2023 | CNY | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 222,508,350 |
