| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 0.568 | 0.571 | 0.558 | 0.561 | 0.561 | -0.012 (-2.09%) | 193,263,000 |
| 24 Aug 2023 | CNY | 0.567 | 0.579 | 0.565 | 0.573 | 0.573 | +0.012 (+2.14%) | 286,171,900 |
| 23 Aug 2023 | CNY | 0.569 | 0.57 | 0.56 | 0.561 | 0.561 | -0.008 (-1.41%) | 156,062,200 |
| 22 Aug 2023 | CNY | 0.558 | 0.57 | 0.557 | 0.569 | 0.569 | +0.017 (+3.08%) | 282,700,900 |
| 21 Aug 2023 | CNY | 0.553 | 0.562 | 0.551 | 0.552 | 0.552 | +0.001 (+0.18%) | 202,448,700 |
| 18 Aug 2023 | CNY | 0.567 | 0.567 | 0.55 | 0.551 | 0.551 | -0.016 (-2.82%) | 148,232,500 |
| 17 Aug 2023 | CNY | 0.552 | 0.567 | 0.546 | 0.567 | 0.567 | +0.015 (+2.72%) | 140,675,330 |
| 16 Aug 2023 | CNY | 0.559 | 0.561 | 0.551 | 0.552 | 0.552 | -0.011 (-1.95%) | 96,760,800 |
| 15 Aug 2023 | CNY | 0.566 | 0.571 | 0.559 | 0.563 | 0.563 | -0.005 (-0.88%) | 137,767,800 |
| 14 Aug 2023 | CNY | 0.56 | 0.569 | 0.552 | 0.568 | 0.568 | +0.004 (+0.71%) | 198,749,700 |
| 11 Aug 2023 | CNY | 0.581 | 0.582 | 0.563 | 0.564 | 0.564 | -0.013 (-2.25%) | 116,513,700 |
| 10 Aug 2023 | CNY | 0.576 | 0.578 | 0.572 | 0.577 | 0.577 | +0.001 (+0.17%) | 116,411,000 |
| 9 Aug 2023 | CNY | 0.577 | 0.579 | 0.573 | 0.576 | 0.576 | -0.006 (-1.03%) | 93,901,800 |
| 8 Aug 2023 | CNY | 0.594 | 0.595 | 0.581 | 0.582 | 0.582 | -0.015 (-2.51%) | 101,377,400 |
| 7 Aug 2023 | CNY | 0.599 | 0.603 | 0.593 | 0.597 | 0.597 | -0.001 (-0.17%) | 100,680,900 |
| 4 Aug 2023 | CNY | 0.605 | 0.607 | 0.596 | 0.598 | 0.598 | +0.003 (+0.50%) | 142,874,600 |
| 3 Aug 2023 | CNY | 0.584 | 0.597 | 0.584 | 0.595 | 0.595 | +0.004 (+0.68%) | 136,907,300 |
| 2 Aug 2023 | CNY | 0.601 | 0.601 | 0.59 | 0.591 | 0.591 | -0.011 (-1.83%) | 169,772,700 |
| 1 Aug 2023 | CNY | 0.606 | 0.613 | 0.6 | 0.602 | 0.602 | -0.009 (-1.47%) | 230,737,200 |
| 31 Jul 2023 | CNY | 0.601 | 0.614 | 0.599 | 0.611 | 0.611 | +0.024 (+4.09%) | 272,371,900 |
| 28 Jul 2023 | CNY | 0.561 | 0.588 | 0.56 | 0.587 | 0.587 | +0.025 (+4.45%) | 258,374,270 |
| 27 Jul 2023 | CNY | 0.563 | 0.568 | 0.562 | 0.562 | 0.562 | +0.005 (+0.90%) | 141,455,500 |
| 26 Jul 2023 | CNY | 0.563 | 0.563 | 0.555 | 0.557 | 0.557 | -0.007 (-1.24%) | 122,695,020 |
| 25 Jul 2023 | CNY | 0.56 | 0.565 | 0.556 | 0.564 | 0.564 | +0.011 (+1.99%) | 124,132,700 |
| 24 Jul 2023 | CNY | 0.548 | 0.556 | 0.547 | 0.553 | 0.553 | +0.005 (+0.91%) | 195,884,600 |
| 21 Jul 2023 | CNY | 0.541 | 0.549 | 0.54 | 0.548 | 0.548 | +0.006 (+1.11%) | 135,268,510 |
| 20 Jul 2023 | CNY | 0.549 | 0.55 | 0.54 | 0.542 | 0.542 | -0.003 (-0.55%) | 139,186,400 |
| 19 Jul 2023 | CNY | 0.541 | 0.546 | 0.538 | 0.545 | 0.545 | -0.001 (-0.18%) | 117,031,800 |
| 18 Jul 2023 | CNY | 0.548 | 0.553 | 0.545 | 0.546 | 0.546 | -0.003 (-0.55%) | 99,480,600 |
| 17 Jul 2023 | CNY | 0.561 | 0.561 | 0.548 | 0.549 | 0.549 | -0.013 (-2.31%) | 61,963,500 |
