| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 1.09 | 1.098 | 1.08 | 1.088 | 1.088 | -0.002 (-0.18%) | 18,976,000 |
| 24 Aug 2023 | CNY | 1.07 | 1.097 | 1.067 | 1.09 | 1.09 | +0.025 (+2.35%) | 20,364,000 |
| 23 Aug 2023 | CNY | 1.084 | 1.085 | 1.065 | 1.065 | 1.065 | -0.019 (-1.75%) | 17,803,400 |
| 22 Aug 2023 | CNY | 1.093 | 1.098 | 1.071 | 1.084 | 1.084 | -0.006 (-0.55%) | 58,336,200 |
| 21 Aug 2023 | CNY | 1.098 | 1.107 | 1.087 | 1.09 | 1.09 | -0.008 (-0.73%) | 63,889,500 |
| 18 Aug 2023 | CNY | 1.124 | 1.124 | 1.098 | 1.098 | 1.098 | -0.025 (-2.23%) | 57,810,900 |
| 17 Aug 2023 | CNY | 1.112 | 1.124 | 1.109 | 1.123 | 1.123 | +0.004 (+0.36%) | 18,356,100 |
| 16 Aug 2023 | CNY | 1.12 | 1.13 | 1.116 | 1.119 | 1.119 | -0.001 (-0.09%) | 63,710,500 |
| 15 Aug 2023 | CNY | 1.121 | 1.121 | 1.109 | 1.12 | 1.12 | -0.001 (-0.09%) | 15,586,600 |
| 14 Aug 2023 | CNY | 1.114 | 1.123 | 1.105 | 1.121 | 1.121 | +0.004 (+0.36%) | 17,696,000 |
| 11 Aug 2023 | CNY | 1.128 | 1.135 | 1.115 | 1.117 | 1.117 | -0.012 (-1.06%) | 23,224,300 |
| 10 Aug 2023 | CNY | 1.125 | 1.13 | 1.119 | 1.129 | 1.129 | 0.0 (0.0%) | 25,566,700 |
| 9 Aug 2023 | CNY | 1.112 | 1.136 | 1.11 | 1.129 | 1.129 | +0.015 (+1.35%) | 26,073,900 |
| 8 Aug 2023 | CNY | 1.11 | 1.124 | 1.102 | 1.114 | 1.114 | +0.002 (+0.18%) | 37,980,300 |
| 7 Aug 2023 | CNY | 1.146 | 1.147 | 1.106 | 1.112 | 1.112 | -0.033 (-2.88%) | 39,661,500 |
| 4 Aug 2023 | CNY | 1.153 | 1.16 | 1.142 | 1.145 | 1.145 | -0.006 (-0.52%) | 19,681,700 |
| 3 Aug 2023 | CNY | 1.132 | 1.152 | 1.131 | 1.151 | 1.151 | +0.015 (+1.32%) | 29,819,400 |
| 2 Aug 2023 | CNY | 1.147 | 1.153 | 1.13 | 1.136 | 1.136 | -0.016 (-1.39%) | 54,572,400 |
| 1 Aug 2023 | CNY | 1.158 | 1.17 | 1.15 | 1.152 | 1.152 | -0.007 (-0.60%) | 29,636,100 |
| 31 Jul 2023 | CNY | 1.185 | 1.193 | 1.154 | 1.159 | 1.159 | -0.024 (-2.03%) | 57,635,500 |
| 28 Jul 2023 | CNY | 1.168 | 1.187 | 1.162 | 1.183 | 1.183 | +0.015 (+1.28%) | 28,260,600 |
| 27 Jul 2023 | CNY | 1.171 | 1.175 | 1.165 | 1.168 | 1.168 | -0.003 (-0.26%) | 27,762,600 |
| 26 Jul 2023 | CNY | 1.16 | 1.178 | 1.158 | 1.171 | 1.171 | +0.01 (+0.86%) | 24,933,000 |
| 25 Jul 2023 | CNY | 1.153 | 1.162 | 1.149 | 1.161 | 1.161 | +0.01 (+0.87%) | 30,833,000 |
| 24 Jul 2023 | CNY | 1.145 | 1.159 | 1.138 | 1.151 | 1.151 | +0.007 (+0.61%) | 37,415,900 |
| 21 Jul 2023 | CNY | 1.136 | 1.151 | 1.132 | 1.144 | 1.144 | +0.008 (+0.70%) | 18,270,600 |
| 20 Jul 2023 | CNY | 1.14 | 1.15 | 1.135 | 1.136 | 1.136 | -0.004 (-0.35%) | 12,630,300 |
| 19 Jul 2023 | CNY | 1.145 | 1.148 | 1.138 | 1.14 | 1.14 | -0.004 (-0.35%) | 17,499,500 |
| 18 Jul 2023 | CNY | 1.144 | 1.146 | 1.137 | 1.144 | 1.144 | +0.001 (+0.09%) | 17,122,700 |
| 17 Jul 2023 | CNY | 1.154 | 1.154 | 1.138 | 1.143 | 1.143 | -0.011 (-0.95%) | 14,863,900 |
