| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 1.011 | 1.018 | 1.002 | 1.018 | 1.018 | 0.0 (0.0%) | 46,004,900 |
| 11 Aug 2023 | CNY | 1.032 | 1.032 | 1.015 | 1.018 | 1.018 | -0.012 (-1.17%) | 59,501,200 |
| 10 Aug 2023 | CNY | 1.032 | 1.034 | 1.025 | 1.03 | 1.03 | -0.002 (-0.19%) | 40,123,401 |
| 9 Aug 2023 | CNY | 1.035 | 1.037 | 1.029 | 1.032 | 1.032 | -0.008 (-0.77%) | 45,793,500 |
| 8 Aug 2023 | CNY | 1.042 | 1.042 | 1.035 | 1.04 | 1.04 | -0.003 (-0.29%) | 49,583,000 |
| 7 Aug 2023 | CNY | 1.047 | 1.047 | 1.041 | 1.043 | 1.043 | -0.004 (-0.38%) | 39,220,800 |
| 4 Aug 2023 | CNY | 1.045 | 1.054 | 1.044 | 1.047 | 1.047 | +0.004 (+0.38%) | 54,734,600 |
| 3 Aug 2023 | CNY | 1.041 | 1.043 | 1.036 | 1.043 | 1.043 | +0.001 (+0.10%) | 47,698,300 |
| 2 Aug 2023 | CNY | 1.041 | 1.045 | 1.038 | 1.042 | 1.042 | -0.002 (-0.19%) | 50,323,111 |
| 1 Aug 2023 | CNY | 1.046 | 1.047 | 1.042 | 1.044 | 1.044 | -0.003 (-0.29%) | 85,096,300 |
| 31 Jul 2023 | CNY | 1.04 | 1.051 | 1.04 | 1.047 | 1.047 | +0.009 (+0.87%) | 87,000,902 |
| 28 Jul 2023 | CNY | 1.026 | 1.039 | 1.024 | 1.038 | 1.038 | +0.009 (+0.87%) | 70,809,002 |
| 27 Jul 2023 | CNY | 1.037 | 1.04 | 1.029 | 1.029 | 1.029 | -0.008 (-0.77%) | 67,100,704 |
| 26 Jul 2023 | CNY | 1.043 | 1.043 | 1.034 | 1.037 | 1.037 | -0.006 (-0.58%) | 89,999,805 |
| 25 Jul 2023 | CNY | 1.037 | 1.044 | 1.037 | 1.043 | 1.043 | +0.014 (+1.36%) | 60,949,201 |
| 24 Jul 2023 | CNY | 1.026 | 1.035 | 1.026 | 1.029 | 1.029 | -0.001 (-0.10%) | 44,675,400 |
| 21 Jul 2023 | CNY | 1.027 | 1.036 | 1.027 | 1.03 | 1.03 | 0.0 (0.0%) | 55,496,800 |
| 20 Jul 2023 | CNY | 1.044 | 1.044 | 1.029 | 1.03 | 1.03 | -0.012 (-1.15%) | 60,687,700 |
| 19 Jul 2023 | CNY | 1.043 | 1.045 | 1.036 | 1.042 | 1.042 | 0.0 (0.0%) | 55,152,003 |
| 18 Jul 2023 | CNY | 1.042 | 1.046 | 1.037 | 1.042 | 1.042 | +0.001 (+0.10%) | 41,708,700 |
| 17 Jul 2023 | CNY | 1.04 | 1.042 | 1.036 | 1.041 | 1.041 | -0.003 (-0.29%) | 59,169,004 |
| 14 Jul 2023 | CNY | 1.045 | 1.049 | 1.044 | 1.044 | 1.044 | -0.001 (-0.10%) | 50,685,900 |
| 13 Jul 2023 | CNY | 1.037 | 1.047 | 1.037 | 1.045 | 1.045 | +0.008 (+0.77%) | 53,823,902 |
| 12 Jul 2023 | CNY | 1.048 | 1.05 | 1.036 | 1.037 | 1.037 | -0.011 (-1.05%) | 59,850,500 |
| 11 Jul 2023 | CNY | 1.038 | 1.049 | 1.038 | 1.048 | 1.048 | +0.009 (+0.87%) | 47,309,500 |
| 10 Jul 2023 | CNY | 1.041 | 1.044 | 1.035 | 1.039 | 1.039 | +0.001 (+0.10%) | 46,031,703 |
| 7 Jul 2023 | CNY | 1.04 | 1.042 | 1.034 | 1.038 | 1.038 | -0.005 (-0.48%) | 87,640,100 |
| 6 Jul 2023 | CNY | 1.043 | 1.051 | 1.042 | 1.043 | 1.043 | -0.002 (-0.19%) | 95,169,403 |
| 5 Jul 2023 | CNY | 1.052 | 1.054 | 1.043 | 1.045 | 1.045 | -0.008 (-0.76%) | 88,742,739 |
| 4 Jul 2023 | CNY | 1.049 | 1.053 | 1.048 | 1.053 | 1.053 | +0.004 (+0.38%) | 87,295,404 |
