| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 13,294,216 |
| 18 Aug 2023 | CNY | 1.94 | 1.99 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 16,742,752 |
| 17 Aug 2023 | CNY | 1.98 | 2 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 11,599,400 |
| 16 Aug 2023 | CNY | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 18,363,043 |
| 15 Aug 2023 | CNY | 1.91 | 1.99 | 1.9 | 1.99 | 1.99 | +0.08 (+4.19%) | 14,075,375 |
| 14 Aug 2023 | CNY | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 8,644,301 |
| 11 Aug 2023 | CNY | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 16,124,700 |
| 10 Aug 2023 | CNY | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 12,394,477 |
| 9 Aug 2023 | CNY | 1.96 | 2 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 13,406,788 |
| 8 Aug 2023 | CNY | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 9,364,860 |
| 7 Aug 2023 | CNY | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 8,734,224 |
| 4 Aug 2023 | CNY | 2 | 2.01 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 14,292,600 |
| 3 Aug 2023 | CNY | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 10,864,160 |
| 2 Aug 2023 | CNY | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 12,671,542 |
| 1 Aug 2023 | CNY | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 21,085,372 |
| 31 Jul 2023 | CNY | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 13,172,508 |
| 28 Jul 2023 | CNY | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 11,979,099 |
| 27 Jul 2023 | CNY | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 9,905,720 |
| 26 Jul 2023 | CNY | 1.92 | 1.97 | 1.88 | 1.95 | 1.95 | +0.02 (+1.04%) | 17,798,420 |
| 25 Jul 2023 | CNY | 1.9 | 1.96 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 26,469,044 |
| 24 Jul 2023 | CNY | 2.08 | 2.1 | 1.91 | 1.92 | 1.92 | -0.08 (-4%) | 51,843,824 |
| 21 Jul 2023 | CNY | 1.93 | 2.02 | 1.89 | 2 | 2 | +0.07 (+3.63%) | 29,730,995 |
| 20 Jul 2023 | CNY | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.04 (+2.12%) | 18,071,400 |
| 19 Jul 2023 | CNY | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 14,087,170 |
| 18 Jul 2023 | CNY | 1.84 | 1.93 | 1.83 | 1.91 | 1.91 | +0.07 (+3.80%) | 24,349,028 |
| 17 Jul 2023 | CNY | 1.78 | 1.85 | 1.74 | 1.84 | 1.84 | +0.06 (+3.37%) | 17,325,515 |
| 14 Jul 2023 | CNY | 1.7 | 1.79 | 1.69 | 1.78 | 1.78 | +0.07 (+4.09%) | 12,387,704 |
| 13 Jul 2023 | CNY | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 7,820,840 |
| 12 Jul 2023 | CNY | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 10,128,540 |
| 11 Jul 2023 | CNY | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 9,746,924 |
