| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 1.414 | 1.416 | 1.402 | 1.403 | 1.403 | +0.003 (+0.21%) | 137,879,100 |
| 13 Jul 2023 | CNY | 1.39 | 1.401 | 1.389 | 1.4 | 1.4 | +0.024 (+1.74%) | 65,770,490 |
| 12 Jul 2023 | CNY | 1.383 | 1.385 | 1.376 | 1.376 | 1.376 | -0.003 (-0.22%) | 47,936,800 |
| 11 Jul 2023 | CNY | 1.375 | 1.38 | 1.374 | 1.379 | 1.379 | +0.008 (+0.58%) | 46,583,500 |
| 10 Jul 2023 | CNY | 1.376 | 1.378 | 1.37 | 1.371 | 1.371 | -0.014 (-1.01%) | 51,908,100 |
| 7 Jul 2023 | CNY | 1.386 | 1.386 | 1.379 | 1.385 | 1.385 | -0.007 (-0.50%) | 66,445,700 |
| 6 Jul 2023 | CNY | 1.394 | 1.396 | 1.389 | 1.392 | 1.392 | +0.001 (+0.07%) | 53,311,600 |
| 5 Jul 2023 | CNY | 1.393 | 1.394 | 1.389 | 1.391 | 1.391 | -0.003 (-0.22%) | 37,366,200 |
| 4 Jul 2023 | CNY | 1.393 | 1.395 | 1.391 | 1.394 | 1.394 | -0.003 (-0.21%) | 58,477,100 |
| 3 Jul 2023 | CNY | 1.393 | 1.399 | 1.389 | 1.397 | 1.397 | +0.024 (+1.75%) | 79,476,900 |
| 30 Jun 2023 | CNY | 1.375 | 1.376 | 1.371 | 1.373 | 1.373 | 0.0 (0.0%) | 49,229,100 |
| 29 Jun 2023 | CNY | 1.369 | 1.378 | 1.369 | 1.373 | 1.373 | +0.01 (+0.73%) | 67,097,000 |
| 28 Jun 2023 | CNY | 1.358 | 1.363 | 1.357 | 1.363 | 1.363 | +0.021 (+1.56%) | 76,998,500 |
| 27 Jun 2023 | CNY | 1.341 | 1.344 | 1.338 | 1.342 | 1.342 | -0.018 (-1.32%) | 132,410,800 |
| 26 Jun 2023 | CNY | 1.37 | 1.37 | 1.358 | 1.36 | 1.36 | -0.024 (-1.73%) | 197,500,800 |
| 21 Jun 2023 | CNY | 1.374 | 1.386 | 1.374 | 1.384 | 1.384 | +0.013 (+0.95%) | 63,934,900 |
| 20 Jun 2023 | CNY | 1.373 | 1.375 | 1.369 | 1.371 | 1.371 | -0.001 (-0.07%) | 46,148,500 |
| 19 Jun 2023 | CNY | 1.363 | 1.375 | 1.359 | 1.372 | 1.372 | -0.001 (-0.07%) | 76,389,600 |
| 16 Jun 2023 | CNY | 1.372 | 1.375 | 1.366 | 1.373 | 1.373 | +0.01 (+0.73%) | 102,021,850 |
| 15 Jun 2023 | CNY | 1.36 | 1.364 | 1.357 | 1.363 | 1.363 | +0.01 (+0.74%) | 115,528,620 |
| 14 Jun 2023 | CNY | 1.359 | 1.359 | 1.348 | 1.353 | 1.353 | +0.005 (+0.37%) | 68,586,400 |
| 13 Jun 2023 | CNY | 1.342 | 1.349 | 1.334 | 1.348 | 1.348 | +0.031 (+2.35%) | 79,914,500 |
| 12 Jun 2023 | CNY | 1.31 | 1.318 | 1.309 | 1.317 | 1.317 | +0.017 (+1.31%) | 45,994,590 |
| 9 Jun 2023 | CNY | 1.299 | 1.301 | 1.299 | 1.3 | 1.3 | +0.018 (+1.40%) | 90,383,800 |
| 8 Jun 2023 | CNY | 1.291 | 1.292 | 1.281 | 1.282 | 1.282 | -0.029 (-2.21%) | 112,331,800 |
| 7 Jun 2023 | CNY | 1.309 | 1.314 | 1.308 | 1.311 | 1.311 | +0.001 (+0.08%) | 70,376,830 |
| 6 Jun 2023 | CNY | 1.307 | 1.314 | 1.307 | 1.31 | 1.31 | +0.003 (+0.23%) | 70,902,800 |
| 5 Jun 2023 | CNY | 1.304 | 1.307 | 1.301 | 1.307 | 1.307 | +0.007 (+0.54%) | 55,691,710 |
| 2 Jun 2023 | CNY | 1.301 | 1.302 | 1.296 | 1.3 | 1.3 | +0.014 (+1.09%) | 99,832,900 |
| 1 Jun 2023 | CNY | 1.282 | 1.287 | 1.278 | 1.286 | 1.286 | -0.001 (-0.08%) | 65,566,900 |
