| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 0.814 | 0.817 | 0.805 | 0.806 | 0.806 | -0.008 (-0.98%) | 24,626,812 |
| 17 Aug 2023 | CNY | 0.808 | 0.815 | 0.801 | 0.814 | 0.814 | +0.005 (+0.62%) | 18,117,935 |
| 16 Aug 2023 | CNY | 0.808 | 0.815 | 0.808 | 0.809 | 0.809 | -0.004 (-0.49%) | 23,611,605 |
| 15 Aug 2023 | CNY | 0.818 | 0.818 | 0.807 | 0.813 | 0.813 | -0.004 (-0.49%) | 24,650,500 |
| 14 Aug 2023 | CNY | 0.811 | 0.818 | 0.805 | 0.817 | 0.817 | -0.002 (-0.24%) | 25,247,914 |
| 11 Aug 2023 | CNY | 0.833 | 0.833 | 0.816 | 0.819 | 0.819 | -0.011 (-1.33%) | 32,524,659 |
| 10 Aug 2023 | CNY | 0.833 | 0.833 | 0.826 | 0.83 | 0.83 | +0.001 (+0.12%) | 45,449,386 |
| 9 Aug 2023 | CNY | 0.841 | 0.841 | 0.828 | 0.829 | 0.829 | -0.007 (-0.84%) | 40,776,597 |
| 8 Aug 2023 | CNY | 0.834 | 0.838 | 0.832 | 0.836 | 0.836 | -0.002 (-0.24%) | 19,463,747 |
| 7 Aug 2023 | CNY | 0.84 | 0.842 | 0.836 | 0.838 | 0.838 | -0.005 (-0.59%) | 27,144,581 |
| 4 Aug 2023 | CNY | 0.839 | 0.849 | 0.839 | 0.843 | 0.843 | +0.006 (+0.72%) | 19,012,028 |
| 3 Aug 2023 | CNY | 0.836 | 0.838 | 0.831 | 0.837 | 0.837 | +0.001 (+0.12%) | 21,337,902 |
| 2 Aug 2023 | CNY | 0.837 | 0.839 | 0.832 | 0.836 | 0.836 | -0.001 (-0.12%) | 26,098,717 |
| 1 Aug 2023 | CNY | 0.838 | 0.842 | 0.837 | 0.837 | 0.837 | -0.001 (-0.12%) | 16,232,403 |
| 31 Jul 2023 | CNY | 0.834 | 0.845 | 0.833 | 0.838 | 0.838 | +0.004 (+0.48%) | 25,097,120 |
| 28 Jul 2023 | CNY | 0.82 | 0.835 | 0.818 | 0.834 | 0.834 | +0.014 (+1.71%) | 42,274,892 |
| 27 Jul 2023 | CNY | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 37,265,800 |
| 26 Jul 2023 | CNY | 0.831 | 0.831 | 0.824 | 0.825 | 0.825 | -0.004 (-0.48%) | 18,395,411 |
| 25 Jul 2023 | CNY | 0.828 | 0.83 | 0.824 | 0.829 | 0.829 | +0.012 (+1.47%) | 18,056,305 |
| 24 Jul 2023 | CNY | 0.81 | 0.821 | 0.81 | 0.817 | 0.817 | +0.001 (+0.12%) | 17,394,610 |
| 21 Jul 2023 | CNY | 0.818 | 0.822 | 0.814 | 0.816 | 0.816 | -0.002 (-0.24%) | 29,713,405 |
| 20 Jul 2023 | CNY | 0.828 | 0.83 | 0.817 | 0.818 | 0.818 | -0.009 (-1.09%) | 16,823,300 |
| 19 Jul 2023 | CNY | 0.828 | 0.83 | 0.824 | 0.827 | 0.827 | -0.001 (-0.12%) | 19,465,578 |
| 18 Jul 2023 | CNY | 0.836 | 0.836 | 0.825 | 0.828 | 0.828 | -0.003 (-0.36%) | 24,803,000 |
| 17 Jul 2023 | CNY | 0.836 | 0.836 | 0.827 | 0.831 | 0.831 | 0.0 (0.0%) | 31,266,615 |
| 14 Jul 2023 | CNY | 0.838 | 0.838 | 0.827 | 0.831 | 0.831 | -0.003 (-0.36%) | 24,779,944 |
| 13 Jul 2023 | CNY | 0.825 | 0.835 | 0.825 | 0.834 | 0.834 | +0.012 (+1.46%) | 31,889,922 |
| 12 Jul 2023 | CNY | 0.834 | 0.834 | 0.821 | 0.822 | 0.822 | -0.008 (-0.96%) | 27,890,316 |
| 11 Jul 2023 | CNY | 0.826 | 0.832 | 0.824 | 0.83 | 0.83 | +0.006 (+0.73%) | 23,768,309 |
| 10 Jul 2023 | CNY | 0.828 | 0.828 | 0.822 | 0.824 | 0.824 | -0.001 (-0.12%) | 24,745,409 |
