| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 1.209 | 1.236 | 1.194 | 1.194 | 1.194 | -0.013 (-1.08%) | 328,781,530 |
| 10 Aug 2023 | CNY | 1.191 | 1.225 | 1.191 | 1.207 | 1.207 | +0.015 (+1.26%) | 445,189,948 |
| 9 Aug 2023 | CNY | 1.236 | 1.241 | 1.19 | 1.192 | 1.192 | -0.046 (-3.72%) | 483,157,645 |
| 8 Aug 2023 | CNY | 1.249 | 1.263 | 1.236 | 1.238 | 1.238 | -0.014 (-1.12%) | 423,620,030 |
| 7 Aug 2023 | CNY | 1.226 | 1.277 | 1.223 | 1.252 | 1.252 | +0.029 (+2.37%) | 741,547,061 |
| 4 Aug 2023 | CNY | 1.193 | 1.227 | 1.191 | 1.223 | 1.223 | +0.029 (+2.43%) | 556,847,596 |
| 3 Aug 2023 | CNY | 1.195 | 1.218 | 1.189 | 1.194 | 1.194 | -0.013 (-1.08%) | 348,968,018 |
| 2 Aug 2023 | CNY | 1.209 | 1.215 | 1.194 | 1.207 | 1.207 | -0.008 (-0.66%) | 297,119,562 |
| 1 Aug 2023 | CNY | 1.203 | 1.226 | 1.19 | 1.215 | 1.215 | 0.0 (0.0%) | 520,622,166 |
| 31 Jul 2023 | CNY | 1.164 | 1.229 | 1.152 | 1.215 | 1.215 | +0.045 (+3.85%) | 733,572,246 |
| 28 Jul 2023 | CNY | 1.174 | 1.18 | 1.16 | 1.17 | 1.17 | -0.005 (-0.43%) | 440,618,083 |
| 27 Jul 2023 | CNY | 1.187 | 1.199 | 1.173 | 1.175 | 1.175 | -0.016 (-1.34%) | 433,479,337 |
| 26 Jul 2023 | CNY | 1.23 | 1.23 | 1.183 | 1.191 | 1.191 | -0.044 (-3.56%) | 464,555,197 |
| 25 Jul 2023 | CNY | 1.245 | 1.254 | 1.219 | 1.235 | 1.235 | +0.004 (+0.32%) | 471,140,260 |
| 24 Jul 2023 | CNY | 1.225 | 1.255 | 1.218 | 1.231 | 1.231 | -0.003 (-0.24%) | 402,798,922 |
| 21 Jul 2023 | CNY | 1.229 | 1.258 | 1.223 | 1.234 | 1.234 | +0.001 (+0.08%) | 358,736,067 |
| 20 Jul 2023 | CNY | 1.276 | 1.281 | 1.23 | 1.233 | 1.233 | -0.046 (-3.60%) | 420,280,277 |
| 19 Jul 2023 | CNY | 1.272 | 1.3 | 1.269 | 1.279 | 1.279 | +0.007 (+0.55%) | 331,937,821 |
| 18 Jul 2023 | CNY | 1.29 | 1.304 | 1.268 | 1.272 | 1.272 | -0.018 (-1.40%) | 410,246,878 |
| 17 Jul 2023 | CNY | 1.312 | 1.316 | 1.279 | 1.29 | 1.29 | -0.034 (-2.57%) | 384,812,492 |
| 14 Jul 2023 | CNY | 1.31 | 1.359 | 1.31 | 1.324 | 1.324 | +0.014 (+1.07%) | 513,999,705 |
| 13 Jul 2023 | CNY | 1.283 | 1.321 | 1.268 | 1.31 | 1.31 | +0.03 (+2.34%) | 620,840,963 |
| 12 Jul 2023 | CNY | 1.325 | 1.334 | 1.278 | 1.28 | 1.28 | -0.051 (-3.83%) | 489,210,495 |
| 11 Jul 2023 | CNY | 1.346 | 1.365 | 1.319 | 1.331 | 1.331 | -0.016 (-1.19%) | 397,143,707 |
| 10 Jul 2023 | CNY | 1.332 | 1.35 | 1.306 | 1.347 | 1.347 | +0.015 (+1.13%) | 429,061,433 |
| 7 Jul 2023 | CNY | 1.344 | 1.349 | 1.285 | 1.332 | 1.332 | -0.019 (-1.41%) | 494,815,651 |
| 6 Jul 2023 | CNY | 1.336 | 1.399 | 1.332 | 1.351 | 1.351 | +0.011 (+0.82%) | 555,302,997 |
| 5 Jul 2023 | CNY | 1.359 | 1.375 | 1.34 | 1.34 | 1.34 | -0.024 (-1.76%) | 516,928,948 |
| 4 Jul 2023 | CNY | 1.351 | 1.367 | 1.34 | 1.364 | 1.364 | +0.008 (+0.59%) | 597,980,506 |
| 3 Jul 2023 | CNY | 1.469 | 1.472 | 1.342 | 1.356 | 1.356 | -0.113 (-7.69%) | 805,163,448 |
