| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 0.434 | 0.434 | 0.427 | 0.428 | 0.428 | -0.011 (-2.51%) | 5,734,884,820 |
| 24 Aug 2023 | CNY | 0.428 | 0.441 | 0.428 | 0.439 | 0.439 | +0.015 (+3.54%) | 7,176,877,330 |
| 23 Aug 2023 | CNY | 0.423 | 0.43 | 0.418 | 0.424 | 0.424 | +0.001 (+0.24%) | 5,687,708,200 |
| 22 Aug 2023 | CNY | 0.42 | 0.426 | 0.413 | 0.423 | 0.423 | +0.006 (+1.44%) | 7,734,468,610 |
| 21 Aug 2023 | CNY | 0.421 | 0.426 | 0.415 | 0.417 | 0.417 | -0.009 (-2.11%) | 4,995,187,700 |
| 18 Aug 2023 | CNY | 0.436 | 0.438 | 0.425 | 0.426 | 0.426 | -0.015 (-3.40%) | 5,963,424,500 |
| 17 Aug 2023 | CNY | 0.428 | 0.441 | 0.425 | 0.441 | 0.441 | +0.006 (+1.38%) | 8,636,545,600 |
| 16 Aug 2023 | CNY | 0.438 | 0.44 | 0.434 | 0.435 | 0.435 | -0.008 (-1.81%) | 4,893,162,120 |
| 15 Aug 2023 | CNY | 0.442 | 0.446 | 0.439 | 0.443 | 0.443 | +0.002 (+0.45%) | 5,010,707,620 |
| 14 Aug 2023 | CNY | 0.439 | 0.443 | 0.437 | 0.441 | 0.441 | -0.007 (-1.56%) | 5,283,509,720 |
| 11 Aug 2023 | CNY | 0.458 | 0.459 | 0.448 | 0.448 | 0.448 | -0.007 (-1.54%) | 4,708,372,290 |
| 10 Aug 2023 | CNY | 0.453 | 0.456 | 0.449 | 0.455 | 0.455 | +0.001 (+0.22%) | 4,487,334,040 |
| 9 Aug 2023 | CNY | 0.449 | 0.457 | 0.449 | 0.454 | 0.454 | +0.001 (+0.22%) | 4,176,774,200 |
| 8 Aug 2023 | CNY | 0.457 | 0.459 | 0.452 | 0.453 | 0.453 | -0.01 (-2.16%) | 4,447,097,250 |
| 7 Aug 2023 | CNY | 0.462 | 0.467 | 0.458 | 0.463 | 0.463 | -0.002 (-0.43%) | 3,959,012,190 |
| 4 Aug 2023 | CNY | 0.468 | 0.472 | 0.461 | 0.465 | 0.465 | +0.004 (+0.87%) | 5,972,626,080 |
| 3 Aug 2023 | CNY | 0.454 | 0.463 | 0.453 | 0.461 | 0.461 | +0.005 (+1.10%) | 5,516,342,430 |
| 2 Aug 2023 | CNY | 0.467 | 0.471 | 0.455 | 0.456 | 0.456 | -0.013 (-2.77%) | 6,224,548,490 |
| 1 Aug 2023 | CNY | 0.476 | 0.483 | 0.467 | 0.469 | 0.469 | -0.003 (-0.64%) | 6,907,401,840 |
| 31 Jul 2023 | CNY | 0.473 | 0.481 | 0.47 | 0.472 | 0.472 | +0.011 (+2.39%) | 7,410,176,110 |
| 28 Jul 2023 | CNY | 0.444 | 0.463 | 0.444 | 0.461 | 0.461 | +0.013 (+2.90%) | 7,297,396,480 |
| 27 Jul 2023 | CNY | 0.45 | 0.452 | 0.444 | 0.448 | 0.448 | +0.003 (+0.67%) | 5,414,827,930 |
| 26 Jul 2023 | CNY | 0.442 | 0.447 | 0.441 | 0.445 | 0.445 | +0.001 (+0.23%) | 4,150,068,590 |
| 25 Jul 2023 | CNY | 0.438 | 0.445 | 0.437 | 0.444 | 0.444 | +0.021 (+4.96%) | 6,912,168,440 |
| 24 Jul 2023 | CNY | 0.425 | 0.43 | 0.421 | 0.423 | 0.423 | -0.007 (-1.63%) | 4,609,631,800 |
| 21 Jul 2023 | CNY | 0.426 | 0.435 | 0.425 | 0.43 | 0.43 | +0.002 (+0.47%) | 4,547,006,700 |
| 20 Jul 2023 | CNY | 0.436 | 0.44 | 0.426 | 0.428 | 0.428 | -0.006 (-1.38%) | 5,171,715,800 |
| 19 Jul 2023 | CNY | 0.427 | 0.434 | 0.424 | 0.434 | 0.434 | +0.001 (+0.23%) | 6,255,793,200 |
| 18 Jul 2023 | CNY | 0.439 | 0.441 | 0.432 | 0.433 | 0.433 | -0.003 (-0.69%) | 3,286,941,100 |
| 17 Jul 2023 | CNY | 0.44 | 0.441 | 0.435 | 0.436 | 0.436 | -0.007 (-1.58%) | 979,015,400 |
