| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 0.796 | 0.811 | 0.793 | 0.8 | 0.8 | 0.0 (0.0%) | 720,010,552 |
| 18 Aug 2023 | CNY | 0.818 | 0.82 | 0.799 | 0.8 | 0.8 | -0.019 (-2.32%) | 692,325,000 |
| 17 Aug 2023 | CNY | 0.798 | 0.821 | 0.795 | 0.819 | 0.819 | +0.017 (+2.12%) | 1,041,582,061 |
| 16 Aug 2023 | CNY | 0.799 | 0.808 | 0.797 | 0.802 | 0.802 | -0.002 (-0.25%) | 596,734,176 |
| 15 Aug 2023 | CNY | 0.805 | 0.809 | 0.796 | 0.804 | 0.804 | -0.001 (-0.12%) | 684,611,800 |
| 14 Aug 2023 | CNY | 0.804 | 0.807 | 0.794 | 0.805 | 0.805 | -0.009 (-1.11%) | 860,213,322 |
| 11 Aug 2023 | CNY | 0.836 | 0.838 | 0.813 | 0.814 | 0.814 | -0.021 (-2.51%) | 740,650,350 |
| 10 Aug 2023 | CNY | 0.837 | 0.837 | 0.826 | 0.835 | 0.835 | -0.004 (-0.48%) | 775,703,036 |
| 9 Aug 2023 | CNY | 0.836 | 0.84 | 0.832 | 0.839 | 0.839 | +0.001 (+0.12%) | 770,428,854 |
| 8 Aug 2023 | CNY | 0.832 | 0.842 | 0.828 | 0.838 | 0.838 | +0.004 (+0.48%) | 704,173,131 |
| 7 Aug 2023 | CNY | 0.841 | 0.845 | 0.831 | 0.834 | 0.834 | -0.013 (-1.53%) | 807,668,500 |
| 4 Aug 2023 | CNY | 0.856 | 0.861 | 0.845 | 0.847 | 0.847 | 0.0 (0.0%) | 907,770,991 |
| 3 Aug 2023 | CNY | 0.837 | 0.849 | 0.829 | 0.847 | 0.847 | +0.007 (+0.83%) | 998,410,568 |
| 2 Aug 2023 | CNY | 0.839 | 0.849 | 0.834 | 0.84 | 0.84 | -0.003 (-0.36%) | 697,492,239 |
| 1 Aug 2023 | CNY | 0.848 | 0.861 | 0.838 | 0.843 | 0.843 | -0.009 (-1.06%) | 1,010,164,444 |
| 31 Jul 2023 | CNY | 0.859 | 0.885 | 0.848 | 0.852 | 0.852 | 0.0 (0.0%) | 1,598,540,647 |
| 28 Jul 2023 | CNY | 0.828 | 0.854 | 0.826 | 0.852 | 0.852 | +0.019 (+2.28%) | 1,162,607,090 |
| 27 Jul 2023 | CNY | 0.827 | 0.845 | 0.822 | 0.833 | 0.833 | +0.008 (+0.97%) | 1,545,781,781 |
| 26 Jul 2023 | CNY | 0.824 | 0.832 | 0.817 | 0.825 | 0.825 | -0.001 (-0.12%) | 941,493,952 |
| 25 Jul 2023 | CNY | 0.809 | 0.829 | 0.806 | 0.826 | 0.826 | +0.04 (+5.09%) | 1,736,037,461 |
| 24 Jul 2023 | CNY | 0.79 | 0.791 | 0.783 | 0.786 | 0.786 | -0.009 (-1.13%) | 874,555,907 |
| 21 Jul 2023 | CNY | 0.779 | 0.802 | 0.774 | 0.795 | 0.795 | +0.018 (+2.32%) | 1,182,214,074 |
| 20 Jul 2023 | CNY | 0.781 | 0.792 | 0.775 | 0.777 | 0.777 | -0.002 (-0.26%) | 841,766,120 |
| 19 Jul 2023 | CNY | 0.778 | 0.785 | 0.773 | 0.779 | 0.779 | -0.003 (-0.38%) | 826,590,982 |
| 18 Jul 2023 | CNY | 0.787 | 0.787 | 0.779 | 0.782 | 0.782 | -0.003 (-0.38%) | 500,109,100 |
| 17 Jul 2023 | CNY | 0.791 | 0.792 | 0.779 | 0.785 | 0.785 | -0.01 (-1.26%) | 730,310,230 |
| 14 Jul 2023 | CNY | 0.801 | 0.805 | 0.791 | 0.795 | 0.795 | -0.004 (-0.50%) | 721,996,130 |
| 13 Jul 2023 | CNY | 0.775 | 0.8 | 0.775 | 0.799 | 0.799 | +0.03 (+3.90%) | 1,340,311,935 |
| 12 Jul 2023 | CNY | 0.77 | 0.776 | 0.767 | 0.769 | 0.769 | 0.0 (0.0%) | 599,284,643 |
| 11 Jul 2023 | CNY | 0.771 | 0.772 | 0.763 | 0.769 | 0.769 | +0.001 (+0.13%) | 558,874,200 |
