| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 0.785 | 0.785 | 0.781 | 0.781 | 0.781 | -0.004 (-0.51%) | 35,000 |
| 8 Aug 2023 | CNY | 0.784 | 0.786 | 0.778 | 0.785 | 0.785 | -0.002 (-0.25%) | 86,600 |
| 7 Aug 2023 | CNY | 0.787 | 0.79 | 0.784 | 0.787 | 0.787 | -0.005 (-0.63%) | 568,800 |
| 4 Aug 2023 | CNY | 0.793 | 0.797 | 0.776 | 0.792 | 0.792 | +0.002 (+0.25%) | 62,400 |
| 3 Aug 2023 | CNY | 0.784 | 0.791 | 0.784 | 0.79 | 0.79 | +0.006 (+0.77%) | 45,900 |
| 2 Aug 2023 | CNY | 0.797 | 0.797 | 0.78 | 0.784 | 0.784 | -0.005 (-0.63%) | 96,800 |
| 1 Aug 2023 | CNY | 0.784 | 0.791 | 0.781 | 0.789 | 0.789 | +0.002 (+0.25%) | 100,700 |
| 31 Jul 2023 | CNY | 0.783 | 0.794 | 0.766 | 0.787 | 0.787 | +0.009 (+1.16%) | 179,100 |
| 28 Jul 2023 | CNY | 0.765 | 0.778 | 0.765 | 0.778 | 0.778 | +0.009 (+1.17%) | 589,200 |
| 27 Jul 2023 | CNY | 0.772 | 0.772 | 0.769 | 0.769 | 0.769 | -0.002 (-0.26%) | 539,500 |
| 26 Jul 2023 | CNY | 0.768 | 0.777 | 0.768 | 0.771 | 0.771 | +0.002 (+0.26%) | 547,000 |
| 25 Jul 2023 | CNY | 0.759 | 0.77 | 0.739 | 0.769 | 0.769 | +0.016 (+2.12%) | 248,400 |
| 24 Jul 2023 | CNY | 0.759 | 0.759 | 0.75 | 0.753 | 0.753 | -0.006 (-0.79%) | 135,100 |
| 21 Jul 2023 | CNY | 0.772 | 0.773 | 0.755 | 0.759 | 0.759 | -0.012 (-1.56%) | 58,400 |
| 20 Jul 2023 | CNY | 0.761 | 0.775 | 0.76 | 0.771 | 0.771 | +0.01 (+1.31%) | 223,800 |
| 19 Jul 2023 | CNY | 0.765 | 0.765 | 0.759 | 0.761 | 0.761 | -0.008 (-1.04%) | 203,900 |
| 18 Jul 2023 | CNY | 0.765 | 0.772 | 0.765 | 0.769 | 0.769 | 0.0 (0.0%) | 62,200 |
| 17 Jul 2023 | CNY | 0.779 | 0.779 | 0.755 | 0.769 | 0.769 | -0.01 (-1.28%) | 4,500 |
| 14 Jul 2023 | CNY | 0.783 | 0.783 | 0.775 | 0.779 | 0.779 | -0.003 (-0.38%) | 7,000 |
| 13 Jul 2023 | CNY | 0.789 | 0.789 | 0.781 | 0.782 | 0.782 | +0.01 (+1.30%) | 110,400 |
| 12 Jul 2023 | CNY | 0.78 | 0.782 | 0.768 | 0.772 | 0.772 | -0.008 (-1.03%) | 128,300 |
| 11 Jul 2023 | CNY | 0.752 | 0.78 | 0.752 | 0.78 | 0.78 | +0.008 (+1.04%) | 117,700 |
| 10 Jul 2023 | CNY | 0.765 | 0.775 | 0.765 | 0.772 | 0.772 | +0.016 (+2.12%) | 369,700 |
| 7 Jul 2023 | CNY | 0.76 | 0.76 | 0.754 | 0.756 | 0.756 | -0.004 (-0.53%) | 1,353,600 |
| 6 Jul 2023 | CNY | 0.767 | 0.767 | 0.76 | 0.76 | 0.76 | -0.007 (-0.91%) | 39,100 |
| 5 Jul 2023 | CNY | 0.774 | 0.774 | 0.767 | 0.767 | 0.767 | -0.007 (-0.90%) | 154,600 |
| 4 Jul 2023 | CNY | 0.779 | 0.779 | 0.774 | 0.774 | 0.774 | -0.005 (-0.64%) | 170,600 |
| 3 Jul 2023 | CNY | 0.783 | 0.788 | 0.776 | 0.779 | 0.779 | +0.004 (+0.52%) | 127,500 |
| 30 Jun 2023 | CNY | 0.766 | 0.78 | 0.766 | 0.775 | 0.775 | +0.013 (+1.71%) | 127,700 |
| 29 Jun 2023 | CNY | 0.771 | 0.771 | 0.761 | 0.762 | 0.762 | -0.005 (-0.65%) | 102,200 |
