| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 0.931 | 0.931 | 0.901 | 0.908 | 0.908 | -0.022 (-2.37%) | 38,587,600 |
| 24 Aug 2023 | CNY | 0.926 | 0.942 | 0.921 | 0.93 | 0.93 | +0.008 (+0.87%) | 29,489,200 |
| 23 Aug 2023 | CNY | 0.948 | 0.948 | 0.921 | 0.922 | 0.922 | -0.027 (-2.85%) | 41,416,800 |
| 22 Aug 2023 | CNY | 0.937 | 0.95 | 0.922 | 0.949 | 0.949 | +0.02 (+2.15%) | 38,040,110 |
| 21 Aug 2023 | CNY | 0.932 | 0.944 | 0.928 | 0.929 | 0.929 | -0.009 (-0.96%) | 31,671,300 |
| 18 Aug 2023 | CNY | 0.96 | 0.96 | 0.937 | 0.938 | 0.938 | -0.02 (-2.09%) | 30,403,100 |
| 17 Aug 2023 | CNY | 0.94 | 0.962 | 0.932 | 0.958 | 0.958 | +0.011 (+1.16%) | 41,544,900 |
| 16 Aug 2023 | CNY | 0.964 | 0.969 | 0.946 | 0.947 | 0.947 | -0.022 (-2.27%) | 43,560,310 |
| 15 Aug 2023 | CNY | 0.987 | 0.987 | 0.959 | 0.969 | 0.969 | -0.013 (-1.32%) | 46,239,200 |
| 14 Aug 2023 | CNY | 0.987 | 0.987 | 0.962 | 0.982 | 0.982 | -0.006 (-0.61%) | 32,084,100 |
| 11 Aug 2023 | CNY | 1.008 | 1.01 | 0.987 | 0.988 | 0.988 | -0.019 (-1.89%) | 37,694,000 |
| 10 Aug 2023 | CNY | 1.009 | 1.013 | 1 | 1.007 | 1.007 | -0.003 (-0.30%) | 31,100,300 |
| 9 Aug 2023 | CNY | 1.018 | 1.025 | 1.009 | 1.01 | 1.01 | -0.015 (-1.46%) | 42,566,900 |
| 8 Aug 2023 | CNY | 1.035 | 1.04 | 1.023 | 1.025 | 1.025 | -0.01 (-0.97%) | 51,153,400 |
| 7 Aug 2023 | CNY | 1.03 | 1.043 | 1.025 | 1.035 | 1.035 | +0.006 (+0.58%) | 49,226,600 |
| 4 Aug 2023 | CNY | 1.018 | 1.034 | 1.016 | 1.029 | 1.029 | +0.013 (+1.28%) | 32,466,900 |
| 3 Aug 2023 | CNY | 1.023 | 1.027 | 1.011 | 1.016 | 1.016 | -0.007 (-0.68%) | 32,951,600 |
| 2 Aug 2023 | CNY | 1.012 | 1.029 | 1.012 | 1.023 | 1.023 | +0.004 (+0.39%) | 35,745,310 |
| 1 Aug 2023 | CNY | 1.014 | 1.027 | 1.014 | 1.019 | 1.019 | -0.004 (-0.39%) | 36,933,800 |
| 31 Jul 2023 | CNY | 1.029 | 1.032 | 1.01 | 1.023 | 1.023 | +0.011 (+1.09%) | 41,309,200 |
| 28 Jul 2023 | CNY | 1 | 1.016 | 0.98 | 1.012 | 1.012 | +0.01 (+1.00%) | 57,373,800 |
| 27 Jul 2023 | CNY | 1.021 | 1.037 | 1.001 | 1.002 | 1.002 | +0.001 (+0.10%) | 59,029,200 |
| 26 Jul 2023 | CNY | 1.017 | 1.017 | 0.997 | 1.001 | 1.001 | -0.022 (-2.15%) | 52,167,600 |
| 25 Jul 2023 | CNY | 1.025 | 1.027 | 1.002 | 1.023 | 1.023 | +0.023 (+2.30%) | 58,497,310 |
| 24 Jul 2023 | CNY | 0.992 | 1.012 | 0.988 | 1 | 1 | +0.003 (+0.30%) | 55,141,700 |
| 21 Jul 2023 | CNY | 0.994 | 1.004 | 0.991 | 0.997 | 0.997 | -0.003 (-0.30%) | 42,974,000 |
| 20 Jul 2023 | CNY | 1.035 | 1.045 | 0.999 | 1 | 1 | -0.035 (-3.38%) | 53,221,210 |
| 19 Jul 2023 | CNY | 1.037 | 1.046 | 1.028 | 1.035 | 1.035 | -0.005 (-0.48%) | 47,442,000 |
| 18 Jul 2023 | CNY | 1.038 | 1.051 | 1.037 | 1.04 | 1.04 | +0.004 (+0.39%) | 45,740,200 |
| 17 Jul 2023 | CNY | 1.034 | 1.042 | 1.029 | 1.036 | 1.036 | -0.008 (-0.77%) | 38,964,600 |
