| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 1.576 | 1.577 | 1.556 | 1.566 | 1.566 | -0.009 (-0.57%) | 696,700 |
| 14 Aug 2023 | CNY | 1.574 | 1.575 | 1.555 | 1.575 | 1.575 | 0.0 (0.0%) | 956,300 |
| 11 Aug 2023 | CNY | 1.602 | 1.602 | 1.572 | 1.575 | 1.575 | -0.027 (-1.69%) | 904,300 |
| 10 Aug 2023 | CNY | 1.602 | 1.606 | 1.596 | 1.602 | 1.602 | +0.002 (+0.13%) | 49,300 |
| 9 Aug 2023 | CNY | 1.613 | 1.613 | 1.599 | 1.6 | 1.6 | -0.013 (-0.81%) | 171,800 |
| 8 Aug 2023 | CNY | 1.608 | 1.615 | 1.603 | 1.613 | 1.613 | -0.005 (-0.31%) | 252,500 |
| 7 Aug 2023 | CNY | 1.63 | 1.63 | 1.612 | 1.618 | 1.618 | -0.011 (-0.68%) | 170,900 |
| 4 Aug 2023 | CNY | 1.632 | 1.638 | 1.624 | 1.629 | 1.629 | +0.007 (+0.43%) | 459,800 |
| 3 Aug 2023 | CNY | 1.615 | 1.624 | 1.609 | 1.622 | 1.622 | +0.007 (+0.43%) | 388,000 |
| 2 Aug 2023 | CNY | 1.62 | 1.628 | 1.613 | 1.615 | 1.615 | -0.006 (-0.37%) | 320,400 |
| 1 Aug 2023 | CNY | 1.619 | 1.629 | 1.618 | 1.621 | 1.621 | +0.002 (+0.12%) | 602,100 |
| 31 Jul 2023 | CNY | 1.615 | 1.63 | 1.615 | 1.619 | 1.619 | +0.014 (+0.87%) | 1,913,100 |
| 28 Jul 2023 | CNY | 1.578 | 1.608 | 1.578 | 1.605 | 1.605 | +0.021 (+1.33%) | 1,075,200 |
| 27 Jul 2023 | CNY | 1.589 | 1.595 | 1.581 | 1.584 | 1.584 | -0.002 (-0.13%) | 425,000 |
| 26 Jul 2023 | CNY | 1.591 | 1.591 | 1.583 | 1.586 | 1.586 | -0.005 (-0.31%) | 121,800 |
| 25 Jul 2023 | CNY | 1.587 | 1.591 | 1.58 | 1.591 | 1.591 | +0.023 (+1.47%) | 149,600 |
| 24 Jul 2023 | CNY | 1.566 | 1.575 | 1.566 | 1.568 | 1.568 | +0.002 (+0.13%) | 84,500 |
| 21 Jul 2023 | CNY | 1.565 | 1.576 | 1.564 | 1.566 | 1.566 | +0.001 (+0.06%) | 173,400 |
| 20 Jul 2023 | CNY | 1.581 | 1.582 | 1.564 | 1.565 | 1.565 | -0.013 (-0.82%) | 220,700 |
| 19 Jul 2023 | CNY | 1.576 | 1.58 | 1.573 | 1.578 | 1.578 | +0.004 (+0.25%) | 306,700 |
| 18 Jul 2023 | CNY | 1.573 | 1.584 | 1.573 | 1.574 | 1.574 | +0.002 (+0.13%) | 443,200 |
| 17 Jul 2023 | CNY | 1.573 | 1.575 | 1.568 | 1.572 | 1.572 | -0.006 (-0.38%) | 244,700 |
| 14 Jul 2023 | CNY | 1.575 | 1.582 | 1.575 | 1.578 | 1.578 | +0.003 (+0.19%) | 719,300 |
| 13 Jul 2023 | CNY | 1.57 | 1.577 | 1.57 | 1.575 | 1.575 | +0.015 (+0.96%) | 743,200 |
| 12 Jul 2023 | CNY | 1.574 | 1.577 | 1.557 | 1.56 | 1.56 | -0.01 (-0.64%) | 70,700 |
| 11 Jul 2023 | CNY | 1.562 | 1.573 | 1.562 | 1.57 | 1.57 | +0.009 (+0.58%) | 160,500 |
| 10 Jul 2023 | CNY | 1.563 | 1.566 | 1.558 | 1.561 | 1.561 | +0.006 (+0.39%) | 46,700 |
| 7 Jul 2023 | CNY | 1.563 | 1.565 | 1.551 | 1.555 | 1.555 | -0.005 (-0.32%) | 17,600 |
| 6 Jul 2023 | CNY | 1.55 | 1.574 | 1.55 | 1.56 | 1.56 | -0.004 (-0.26%) | 77,100 |
| 5 Jul 2023 | CNY | 1.569 | 1.571 | 1.562 | 1.564 | 1.564 | -0.003 (-0.19%) | 37,900 |
