| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 1.7 | 1.74 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 184,975,900 |
| 24 Aug 2023 | CNY | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 232,617,210 |
| 23 Aug 2023 | CNY | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 274,349,430 |
| 22 Aug 2023 | CNY | 1.86 | 1.92 | 1.79 | 1.85 | 1.85 | -0.02 (-1.07%) | 416,177,840 |
| 21 Aug 2023 | CNY | 1.97 | 2.01 | 1.85 | 1.87 | 1.87 | -0.18 (-8.78%) | 531,959,790 |
| 18 Aug 2023 | CNY | 2.06 | 2.2 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 895,751,820 |
| 17 Aug 2023 | CNY | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | +0.18 (+9.78%) | 450,009,130 |
| 16 Aug 2023 | CNY | 1.66 | 1.84 | 1.64 | 1.84 | 1.84 | +0.17 (+10.18%) | 214,491,570 |
| 15 Aug 2023 | CNY | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 55,238,700 |
| 14 Aug 2023 | CNY | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 0.0 (0.0%) | 43,773,510 |
| 11 Aug 2023 | CNY | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 65,184,400 |
| 10 Aug 2023 | CNY | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 68,161,700 |
| 9 Aug 2023 | CNY | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 47,156,630 |
| 8 Aug 2023 | CNY | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 56,333,490 |
| 7 Aug 2023 | CNY | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 85,863,930 |
| 4 Aug 2023 | CNY | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 96,429,320 |
| 3 Aug 2023 | CNY | 1.71 | 1.75 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 92,399,100 |
| 2 Aug 2023 | CNY | 1.75 | 1.76 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 98,433,870 |
| 1 Aug 2023 | CNY | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 110,539,200 |
| 31 Jul 2023 | CNY | 1.69 | 1.78 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 209,108,180 |
| 28 Jul 2023 | CNY | 1.68 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 113,755,910 |
| 27 Jul 2023 | CNY | 1.71 | 1.76 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 197,260,120 |
| 26 Jul 2023 | CNY | 1.64 | 1.79 | 1.63 | 1.73 | 1.73 | +0.1 (+6.13%) | 315,858,100 |
| 25 Jul 2023 | CNY | 1.61 | 1.67 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 89,486,380 |
| 24 Jul 2023 | CNY | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 104,175,100 |
| 21 Jul 2023 | CNY | 1.55 | 1.68 | 1.54 | 1.65 | 1.65 | +0.09 (+5.77%) | 172,559,200 |
| 20 Jul 2023 | CNY | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 67,390,780 |
| 19 Jul 2023 | CNY | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 25,935,290 |
| 18 Jul 2023 | CNY | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 33,242,050 |
| 17 Jul 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 22,601,740 |
