| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 58,144,338 |
| 14 Aug 2023 | CNY | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 76,545,810 |
| 11 Aug 2023 | CNY | 1.61 | 1.67 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 97,017,506 |
| 10 Aug 2023 | CNY | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 72,791,177 |
| 9 Aug 2023 | CNY | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 74,093,418 |
| 8 Aug 2023 | CNY | 1.67 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 86,654,691 |
| 7 Aug 2023 | CNY | 1.68 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 74,677,882 |
| 4 Aug 2023 | CNY | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 130,967,057 |
| 3 Aug 2023 | CNY | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 166,099,936 |
| 2 Aug 2023 | CNY | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 168,862,694 |
| 1 Aug 2023 | CNY | 1.79 | 1.85 | 1.73 | 1.76 | 1.76 | -0.07 (-3.83%) | 250,921,695 |
| 31 Jul 2023 | CNY | 1.77 | 1.85 | 1.72 | 1.83 | 1.83 | +0.06 (+3.39%) | 343,806,309 |
| 28 Jul 2023 | CNY | 1.86 | 1.95 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 453,760,771 |
| 27 Jul 2023 | CNY | 1.7 | 1.84 | 1.66 | 1.84 | 1.84 | +0.17 (+10.18%) | 330,661,297 |
| 26 Jul 2023 | CNY | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | +0.15 (+9.87%) | 326,009,082 |
| 25 Jul 2023 | CNY | 1.51 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 83,408,166 |
| 24 Jul 2023 | CNY | 1.53 | 1.58 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 68,024,251 |
| 21 Jul 2023 | CNY | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 85,161,393 |
| 20 Jul 2023 | CNY | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 42,474,717 |
| 19 Jul 2023 | CNY | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 27,074,986 |
| 18 Jul 2023 | CNY | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 35,323,496 |
| 17 Jul 2023 | CNY | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 43,389,040 |
| 14 Jul 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 25,517,829 |
| 13 Jul 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 46,419,510 |
| 12 Jul 2023 | CNY | 1.51 | 1.58 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 76,937,982 |
| 11 Jul 2023 | CNY | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 27,361,024 |
| 10 Jul 2023 | CNY | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 29,438,440 |
| 7 Jul 2023 | CNY | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 34,160,881 |
| 6 Jul 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 29,370,268 |
| 5 Jul 2023 | CNY | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 48,651,798 |
