| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 0.844 | 0.853 | 0.843 | 0.848 | 0.848 | +0.005 (+0.59%) | 50,479,820 |
| 3 Aug 2023 | CNY | 0.842 | 0.845 | 0.839 | 0.843 | 0.843 | -0.002 (-0.24%) | 40,040,220 |
| 2 Aug 2023 | CNY | 0.855 | 0.856 | 0.844 | 0.845 | 0.845 | -0.006 (-0.71%) | 46,744,606 |
| 1 Aug 2023 | CNY | 0.849 | 0.852 | 0.842 | 0.851 | 0.851 | +0.001 (+0.12%) | 38,090,684 |
| 31 Jul 2023 | CNY | 0.843 | 0.858 | 0.842 | 0.85 | 0.85 | +0.009 (+1.07%) | 52,670,752 |
| 28 Jul 2023 | CNY | 0.829 | 0.843 | 0.822 | 0.841 | 0.841 | +0.012 (+1.45%) | 59,093,890 |
| 27 Jul 2023 | CNY | 0.841 | 0.841 | 0.828 | 0.829 | 0.829 | -0.008 (-0.96%) | 43,282,384 |
| 26 Jul 2023 | CNY | 0.839 | 0.843 | 0.833 | 0.837 | 0.837 | -0.002 (-0.24%) | 40,424,170 |
| 25 Jul 2023 | CNY | 0.823 | 0.84 | 0.823 | 0.839 | 0.839 | +0.021 (+2.57%) | 56,537,027 |
| 24 Jul 2023 | CNY | 0.834 | 0.834 | 0.817 | 0.818 | 0.818 | -0.017 (-2.04%) | 56,476,820 |
| 21 Jul 2023 | CNY | 0.846 | 0.846 | 0.832 | 0.835 | 0.835 | -0.013 (-1.53%) | 47,860,220 |
| 20 Jul 2023 | CNY | 0.84 | 0.859 | 0.84 | 0.848 | 0.848 | +0.008 (+0.95%) | 50,700,570 |
| 19 Jul 2023 | CNY | 0.842 | 0.845 | 0.836 | 0.84 | 0.84 | -0.002 (-0.24%) | 38,490,480 |
| 18 Jul 2023 | CNY | 0.844 | 0.845 | 0.836 | 0.842 | 0.842 | -0.001 (-0.12%) | 35,114,347 |
| 17 Jul 2023 | CNY | 0.858 | 0.858 | 0.841 | 0.843 | 0.843 | -0.015 (-1.75%) | 22,433,280 |
| 14 Jul 2023 | CNY | 0.865 | 0.866 | 0.855 | 0.858 | 0.858 | -0.007 (-0.81%) | 27,597,520 |
| 13 Jul 2023 | CNY | 0.861 | 0.869 | 0.861 | 0.865 | 0.865 | +0.007 (+0.82%) | 30,503,412 |
| 12 Jul 2023 | CNY | 0.862 | 0.866 | 0.855 | 0.858 | 0.858 | -0.002 (-0.23%) | 37,110,305 |
| 11 Jul 2023 | CNY | 0.859 | 0.861 | 0.849 | 0.86 | 0.86 | +0.001 (+0.12%) | 41,074,884 |
| 10 Jul 2023 | CNY | 0.853 | 0.87 | 0.853 | 0.859 | 0.859 | +0.009 (+1.06%) | 52,281,390 |
| 7 Jul 2023 | CNY | 0.855 | 0.856 | 0.844 | 0.85 | 0.85 | -0.008 (-0.93%) | 40,011,490 |
| 6 Jul 2023 | CNY | 0.871 | 0.874 | 0.855 | 0.858 | 0.858 | -0.017 (-1.94%) | 100,317,753 |
| 5 Jul 2023 | CNY | 0.85 | 0.876 | 0.849 | 0.875 | 0.875 | +0.023 (+2.70%) | 142,791,383 |
| 4 Jul 2023 | CNY | 0.858 | 0.86 | 0.85 | 0.852 | 0.852 | +0.002 (+0.24%) | 97,235,559 |
| 3 Jul 2023 | CNY | 0.843 | 0.857 | 0.843 | 0.85 | 0.85 | +0.006 (+0.71%) | 50,941,020 |
| 30 Jun 2023 | CNY | 0.825 | 0.848 | 0.825 | 0.844 | 0.844 | +0.017 (+2.06%) | 76,676,720 |
| 29 Jun 2023 | CNY | 0.826 | 0.832 | 0.822 | 0.827 | 0.827 | 0.0 (0.0%) | 47,474,690 |
| 28 Jun 2023 | CNY | 0.832 | 0.832 | 0.818 | 0.827 | 0.827 | -0.005 (-0.60%) | 48,291,370 |
| 27 Jun 2023 | CNY | 0.828 | 0.832 | 0.819 | 0.832 | 0.832 | +0.009 (+1.09%) | 47,596,110 |
| 26 Jun 2023 | CNY | 0.831 | 0.835 | 0.821 | 0.823 | 0.823 | -0.008 (-0.96%) | 46,366,100 |
