| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 1.493 | 1.503 | 1.491 | 1.5 | 1.5 | +0.006 (+0.40%) | 62,375,200 |
| 9 Aug 2023 | CNY | 1.5 | 1.5 | 1.491 | 1.494 | 1.494 | -0.006 (-0.40%) | 78,569,200 |
| 8 Aug 2023 | CNY | 1.501 | 1.505 | 1.493 | 1.5 | 1.5 | -0.003 (-0.20%) | 71,085,900 |
| 7 Aug 2023 | CNY | 1.513 | 1.513 | 1.497 | 1.503 | 1.503 | -0.014 (-0.92%) | 83,409,000 |
| 4 Aug 2023 | CNY | 1.533 | 1.533 | 1.514 | 1.517 | 1.517 | -0.007 (-0.46%) | 79,985,900 |
| 3 Aug 2023 | CNY | 1.504 | 1.524 | 1.502 | 1.524 | 1.524 | +0.015 (+0.99%) | 84,220,200 |
| 2 Aug 2023 | CNY | 1.523 | 1.524 | 1.506 | 1.509 | 1.509 | -0.014 (-0.92%) | 77,445,000 |
| 1 Aug 2023 | CNY | 1.523 | 1.531 | 1.519 | 1.523 | 1.523 | 0.0 (0.0%) | 69,877,000 |
| 31 Jul 2023 | CNY | 1.516 | 1.534 | 1.516 | 1.523 | 1.523 | +0.013 (+0.86%) | 111,877,300 |
| 28 Jul 2023 | CNY | 1.484 | 1.515 | 1.481 | 1.51 | 1.51 | +0.024 (+1.62%) | 106,849,900 |
| 27 Jul 2023 | CNY | 1.483 | 1.498 | 1.481 | 1.486 | 1.486 | +0.004 (+0.27%) | 115,652,100 |
| 26 Jul 2023 | CNY | 1.481 | 1.486 | 1.478 | 1.482 | 1.482 | -0.001 (-0.07%) | 168,339,000 |
| 25 Jul 2023 | CNY | 1.459 | 1.484 | 1.459 | 1.483 | 1.483 | +0.028 (+1.92%) | 113,532,398 |
| 24 Jul 2023 | CNY | 1.456 | 1.46 | 1.448 | 1.455 | 1.455 | -0.001 (-0.07%) | 110,033,135 |
| 21 Jul 2023 | CNY | 1.455 | 1.458 | 1.45 | 1.456 | 1.456 | -0.001 (-0.07%) | 73,918,100 |
| 20 Jul 2023 | CNY | 1.459 | 1.465 | 1.453 | 1.457 | 1.457 | -0.002 (-0.14%) | 117,285,700 |
| 19 Jul 2023 | CNY | 1.451 | 1.459 | 1.449 | 1.459 | 1.459 | +0.008 (+0.55%) | 71,537,804 |
| 18 Jul 2023 | CNY | 1.451 | 1.456 | 1.445 | 1.451 | 1.451 | 0.0 (0.0%) | 86,320,296 |
| 17 Jul 2023 | CNY | 1.456 | 1.457 | 1.444 | 1.451 | 1.451 | -0.008 (-0.55%) | 75,731,004 |
| 14 Jul 2023 | CNY | 1.458 | 1.464 | 1.455 | 1.459 | 1.459 | +0.003 (+0.21%) | 58,345,400 |
| 13 Jul 2023 | CNY | 1.444 | 1.458 | 1.442 | 1.456 | 1.456 | +0.014 (+0.97%) | 81,741,298 |
| 12 Jul 2023 | CNY | 1.449 | 1.452 | 1.44 | 1.442 | 1.442 | -0.006 (-0.41%) | 72,470,400 |
| 11 Jul 2023 | CNY | 1.446 | 1.449 | 1.439 | 1.448 | 1.448 | +0.002 (+0.14%) | 60,574,900 |
| 10 Jul 2023 | CNY | 1.443 | 1.448 | 1.438 | 1.446 | 1.446 | +0.003 (+0.21%) | 65,704,900 |
| 7 Jul 2023 | CNY | 1.432 | 1.444 | 1.431 | 1.443 | 1.443 | +0.009 (+0.63%) | 99,230,100 |
| 6 Jul 2023 | CNY | 1.438 | 1.443 | 1.431 | 1.434 | 1.434 | -0.006 (-0.42%) | 62,691,100 |
| 5 Jul 2023 | CNY | 1.443 | 1.444 | 1.436 | 1.44 | 1.44 | -0.003 (-0.21%) | 61,582,100 |
| 4 Jul 2023 | CNY | 1.448 | 1.448 | 1.437 | 1.443 | 1.443 | -0.005 (-0.35%) | 80,352,100 |
| 3 Jul 2023 | CNY | 1.437 | 1.45 | 1.436 | 1.448 | 1.448 | +0.014 (+0.98%) | 65,620,000 |
| 30 Jun 2023 | CNY | 1.431 | 1.439 | 1.429 | 1.434 | 1.434 | +0.003 (+0.21%) | 69,466,700 |
