| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 0.59 | 0.59 | 0.584 | 0.586 | 0.586 | -0.005 (-0.85%) | 4,267,200 |
| 24 Aug 2023 | CNY | 0.588 | 0.598 | 0.586 | 0.591 | 0.591 | +0.003 (+0.51%) | 3,067,300 |
| 23 Aug 2023 | CNY | 0.603 | 0.603 | 0.587 | 0.588 | 0.588 | -0.016 (-2.65%) | 5,096,100 |
| 22 Aug 2023 | CNY | 0.608 | 0.616 | 0.593 | 0.604 | 0.604 | -0.006 (-0.98%) | 7,326,710 |
| 21 Aug 2023 | CNY | 0.621 | 0.621 | 0.609 | 0.61 | 0.61 | -0.01 (-1.61%) | 7,614,700 |
| 18 Aug 2023 | CNY | 0.633 | 0.634 | 0.62 | 0.62 | 0.62 | -0.012 (-1.90%) | 3,806,500 |
| 17 Aug 2023 | CNY | 0.629 | 0.633 | 0.622 | 0.632 | 0.632 | +0.003 (+0.48%) | 4,460,000 |
| 16 Aug 2023 | CNY | 0.63 | 0.638 | 0.629 | 0.629 | 0.629 | 0.0 (0.0%) | 2,797,400 |
| 15 Aug 2023 | CNY | 0.638 | 0.638 | 0.628 | 0.629 | 0.629 | -0.009 (-1.41%) | 9,431,700 |
| 14 Aug 2023 | CNY | 0.65 | 0.65 | 0.631 | 0.638 | 0.638 | -0.015 (-2.30%) | 13,074,000 |
| 11 Aug 2023 | CNY | 0.664 | 0.665 | 0.651 | 0.653 | 0.653 | -0.011 (-1.66%) | 2,631,900 |
| 10 Aug 2023 | CNY | 0.663 | 0.67 | 0.661 | 0.664 | 0.664 | +0.001 (+0.15%) | 2,997,800 |
| 9 Aug 2023 | CNY | 0.664 | 0.665 | 0.659 | 0.663 | 0.663 | -0.002 (-0.30%) | 3,343,300 |
| 8 Aug 2023 | CNY | 0.666 | 0.666 | 0.661 | 0.665 | 0.665 | -0.001 (-0.15%) | 2,101,200 |
| 7 Aug 2023 | CNY | 0.667 | 0.671 | 0.664 | 0.666 | 0.666 | -0.004 (-0.60%) | 3,466,600 |
| 4 Aug 2023 | CNY | 0.665 | 0.675 | 0.662 | 0.67 | 0.67 | +0.007 (+1.06%) | 11,427,300 |
| 3 Aug 2023 | CNY | 0.66 | 0.664 | 0.657 | 0.663 | 0.663 | +0.003 (+0.45%) | 3,062,200 |
| 2 Aug 2023 | CNY | 0.666 | 0.666 | 0.658 | 0.66 | 0.66 | 0.0 (0.0%) | 2,188,500 |
| 1 Aug 2023 | CNY | 0.664 | 0.666 | 0.657 | 0.66 | 0.66 | -0.004 (-0.60%) | 2,673,500 |
| 31 Jul 2023 | CNY | 0.652 | 0.67 | 0.652 | 0.664 | 0.664 | +0.012 (+1.84%) | 9,981,500 |
| 28 Jul 2023 | CNY | 0.642 | 0.653 | 0.639 | 0.652 | 0.652 | +0.006 (+0.93%) | 4,692,200 |
| 27 Jul 2023 | CNY | 0.647 | 0.653 | 0.644 | 0.646 | 0.646 | +0.001 (+0.16%) | 3,463,100 |
| 26 Jul 2023 | CNY | 0.646 | 0.649 | 0.643 | 0.645 | 0.645 | -0.001 (-0.15%) | 2,610,000 |
| 25 Jul 2023 | CNY | 0.637 | 0.648 | 0.637 | 0.646 | 0.646 | +0.014 (+2.22%) | 5,787,800 |
| 24 Jul 2023 | CNY | 0.642 | 0.642 | 0.63 | 0.632 | 0.632 | -0.011 (-1.71%) | 12,011,800 |
| 21 Jul 2023 | CNY | 0.647 | 0.649 | 0.639 | 0.643 | 0.643 | -0.004 (-0.62%) | 2,659,700 |
| 20 Jul 2023 | CNY | 0.644 | 0.657 | 0.644 | 0.647 | 0.647 | 0.0 (0.0%) | 2,451,800 |
| 19 Jul 2023 | CNY | 0.651 | 0.652 | 0.643 | 0.647 | 0.647 | -0.005 (-0.77%) | 2,605,700 |
| 18 Jul 2023 | CNY | 0.656 | 0.656 | 0.647 | 0.652 | 0.652 | 0.0 (0.0%) | 2,845,000 |
| 17 Jul 2023 | CNY | 0.658 | 0.658 | 0.649 | 0.652 | 0.652 | -0.009 (-1.36%) | 4,413,000 |
