| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 1.198 | 1.202 | 1.189 | 1.193 | 1.193 | -0.011 (-0.91%) | 25,315,200 |
| 24 Aug 2023 | CNY | 1.217 | 1.217 | 1.203 | 1.204 | 1.204 | -0.015 (-1.23%) | 28,616,800 |
| 23 Aug 2023 | CNY | 1.234 | 1.236 | 1.217 | 1.219 | 1.219 | -0.02 (-1.61%) | 24,192,700 |
| 22 Aug 2023 | CNY | 1.225 | 1.24 | 1.218 | 1.239 | 1.239 | +0.019 (+1.56%) | 28,269,100 |
| 21 Aug 2023 | CNY | 1.225 | 1.235 | 1.22 | 1.22 | 1.22 | -0.009 (-0.73%) | 29,331,600 |
| 18 Aug 2023 | CNY | 1.245 | 1.249 | 1.228 | 1.229 | 1.229 | -0.013 (-1.05%) | 27,424,600 |
| 17 Aug 2023 | CNY | 1.23 | 1.243 | 1.222 | 1.242 | 1.242 | +0.006 (+0.49%) | 27,792,600 |
| 16 Aug 2023 | CNY | 1.257 | 1.257 | 1.233 | 1.236 | 1.236 | -0.021 (-1.67%) | 29,384,700 |
| 15 Aug 2023 | CNY | 1.258 | 1.263 | 1.246 | 1.257 | 1.257 | -0.004 (-0.32%) | 27,437,400 |
| 14 Aug 2023 | CNY | 1.255 | 1.261 | 1.239 | 1.261 | 1.261 | +0.004 (+0.32%) | 27,654,100 |
| 11 Aug 2023 | CNY | 1.281 | 1.281 | 1.256 | 1.257 | 1.257 | -0.023 (-1.80%) | 19,555,300 |
| 10 Aug 2023 | CNY | 1.278 | 1.282 | 1.272 | 1.28 | 1.28 | +0.002 (+0.16%) | 17,532,700 |
| 9 Aug 2023 | CNY | 1.285 | 1.287 | 1.276 | 1.278 | 1.278 | -0.007 (-0.54%) | 28,563,000 |
| 8 Aug 2023 | CNY | 1.288 | 1.291 | 1.284 | 1.285 | 1.285 | -0.005 (-0.39%) | 29,144,700 |
| 7 Aug 2023 | CNY | 1.293 | 1.296 | 1.286 | 1.29 | 1.29 | -0.006 (-0.46%) | 25,796,800 |
| 4 Aug 2023 | CNY | 1.298 | 1.305 | 1.293 | 1.296 | 1.296 | +0.01 (+0.78%) | 30,035,780 |
| 3 Aug 2023 | CNY | 1.283 | 1.286 | 1.276 | 1.286 | 1.286 | +0.003 (+0.23%) | 30,419,300 |
| 2 Aug 2023 | CNY | 1.289 | 1.293 | 1.278 | 1.283 | 1.283 | -0.009 (-0.70%) | 28,969,900 |
| 1 Aug 2023 | CNY | 1.296 | 1.296 | 1.286 | 1.292 | 1.292 | +0.002 (+0.16%) | 31,218,700 |
| 31 Jul 2023 | CNY | 1.288 | 1.301 | 1.288 | 1.29 | 1.29 | +0.008 (+0.62%) | 20,653,600 |
| 28 Jul 2023 | CNY | 1.26 | 1.286 | 1.256 | 1.282 | 1.282 | +0.021 (+1.67%) | 47,751,000 |
| 27 Jul 2023 | CNY | 1.268 | 1.273 | 1.259 | 1.261 | 1.261 | -0.004 (-0.32%) | 47,200,700 |
| 26 Jul 2023 | CNY | 1.277 | 1.277 | 1.263 | 1.265 | 1.265 | -0.011 (-0.86%) | 47,527,800 |
| 25 Jul 2023 | CNY | 1.255 | 1.276 | 1.255 | 1.276 | 1.276 | +0.027 (+2.16%) | 33,940,200 |
| 24 Jul 2023 | CNY | 1.246 | 1.259 | 1.244 | 1.249 | 1.249 | 0.0 (0.0%) | 47,179,600 |
| 21 Jul 2023 | CNY | 1.252 | 1.256 | 1.245 | 1.249 | 1.249 | -0.003 (-0.24%) | 24,395,200 |
| 20 Jul 2023 | CNY | 1.272 | 1.273 | 1.25 | 1.252 | 1.252 | -0.02 (-1.57%) | 18,579,600 |
| 19 Jul 2023 | CNY | 1.272 | 1.275 | 1.265 | 1.272 | 1.272 | +0.002 (+0.16%) | 22,745,300 |
| 18 Jul 2023 | CNY | 1.275 | 1.279 | 1.269 | 1.27 | 1.27 | -0.005 (-0.39%) | 31,417,700 |
| 17 Jul 2023 | CNY | 1.279 | 1.279 | 1.271 | 1.275 | 1.275 | -0.004 (-0.31%) | 25,757,760 |
