| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 0.763 | 0.769 | 0.755 | 0.766 | 0.766 | +0.005 (+0.66%) | 124,058,902 |
| 21 Aug 2023 | CNY | 0.769 | 0.77 | 0.76 | 0.761 | 0.761 | -0.009 (-1.17%) | 94,080,512 |
| 18 Aug 2023 | CNY | 0.78 | 0.782 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 84,273,600 |
| 17 Aug 2023 | CNY | 0.776 | 0.781 | 0.77 | 0.78 | 0.78 | +0.002 (+0.26%) | 102,391,713 |
| 16 Aug 2023 | CNY | 0.779 | 0.783 | 0.777 | 0.778 | 0.778 | -0.005 (-0.64%) | 62,093,905 |
| 15 Aug 2023 | CNY | 0.781 | 0.786 | 0.775 | 0.783 | 0.783 | -0.001 (-0.13%) | 110,047,100 |
| 14 Aug 2023 | CNY | 0.79 | 0.79 | 0.776 | 0.784 | 0.784 | -0.013 (-1.63%) | 123,140,307 |
| 11 Aug 2023 | CNY | 0.811 | 0.811 | 0.794 | 0.797 | 0.797 | -0.013 (-1.60%) | 108,806,303 |
| 10 Aug 2023 | CNY | 0.811 | 0.812 | 0.803 | 0.81 | 0.81 | -0.002 (-0.25%) | 80,867,502 |
| 9 Aug 2023 | CNY | 0.812 | 0.814 | 0.809 | 0.812 | 0.812 | 0.0 (0.0%) | 57,536,907 |
| 8 Aug 2023 | CNY | 0.811 | 0.818 | 0.807 | 0.812 | 0.812 | 0.0 (0.0%) | 71,882,921 |
| 7 Aug 2023 | CNY | 0.812 | 0.813 | 0.809 | 0.812 | 0.812 | -0.003 (-0.37%) | 81,115,686 |
| 4 Aug 2023 | CNY | 0.819 | 0.824 | 0.814 | 0.815 | 0.815 | +0.002 (+0.25%) | 93,640,506 |
| 3 Aug 2023 | CNY | 0.804 | 0.814 | 0.803 | 0.813 | 0.813 | +0.006 (+0.74%) | 91,109,548 |
| 2 Aug 2023 | CNY | 0.809 | 0.813 | 0.803 | 0.807 | 0.807 | -0.004 (-0.49%) | 86,960,301 |
| 1 Aug 2023 | CNY | 0.816 | 0.82 | 0.809 | 0.811 | 0.811 | -0.005 (-0.61%) | 84,335,999 |
| 31 Jul 2023 | CNY | 0.814 | 0.827 | 0.812 | 0.816 | 0.816 | +0.004 (+0.49%) | 145,606,916 |
| 28 Jul 2023 | CNY | 0.789 | 0.813 | 0.789 | 0.812 | 0.812 | +0.019 (+2.40%) | 130,140,951 |
| 27 Jul 2023 | CNY | 0.797 | 0.799 | 0.792 | 0.793 | 0.793 | -0.002 (-0.25%) | 103,563,702 |
| 26 Jul 2023 | CNY | 0.794 | 0.796 | 0.791 | 0.795 | 0.795 | -0.001 (-0.13%) | 80,406,203 |
| 25 Jul 2023 | CNY | 0.781 | 0.797 | 0.78 | 0.796 | 0.796 | +0.023 (+2.98%) | 137,315,905 |
| 24 Jul 2023 | CNY | 0.774 | 0.776 | 0.769 | 0.773 | 0.773 | -0.005 (-0.64%) | 108,361,305 |
| 21 Jul 2023 | CNY | 0.775 | 0.783 | 0.773 | 0.778 | 0.778 | +0.001 (+0.13%) | 74,804,523 |
| 20 Jul 2023 | CNY | 0.779 | 0.787 | 0.774 | 0.777 | 0.777 | -0.002 (-0.26%) | 81,302,322 |
| 19 Jul 2023 | CNY | 0.778 | 0.783 | 0.776 | 0.779 | 0.779 | 0.0 (0.0%) | 73,865,608 |
| 18 Jul 2023 | CNY | 0.782 | 0.782 | 0.776 | 0.779 | 0.779 | -0.002 (-0.26%) | 60,158,771 |
| 17 Jul 2023 | CNY | 0.783 | 0.785 | 0.777 | 0.781 | 0.781 | -0.005 (-0.64%) | 57,588,383 |
| 14 Jul 2023 | CNY | 0.79 | 0.791 | 0.786 | 0.786 | 0.786 | -0.002 (-0.25%) | 52,012,309 |
| 13 Jul 2023 | CNY | 0.776 | 0.789 | 0.776 | 0.788 | 0.788 | +0.015 (+1.94%) | 77,738,058 |
| 12 Jul 2023 | CNY | 0.773 | 0.779 | 0.771 | 0.773 | 0.773 | -0.001 (-0.13%) | 87,677,622 |
