| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 1.006 | 1.018 | 0.997 | 1.016 | 1.016 | +0.006 (+0.59%) | 55,980,619 |
| 11 Aug 2023 | CNY | 1.028 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 69,633,281 |
| 10 Aug 2023 | CNY | 1.033 | 1.034 | 1.025 | 1.03 | 1.03 | +0.003 (+0.29%) | 60,904,136 |
| 9 Aug 2023 | CNY | 1.033 | 1.033 | 1.026 | 1.027 | 1.027 | -0.007 (-0.68%) | 62,119,686 |
| 8 Aug 2023 | CNY | 1.03 | 1.036 | 1.028 | 1.034 | 1.034 | 0.0 (0.0%) | 65,267,481 |
| 7 Aug 2023 | CNY | 1.044 | 1.044 | 1.031 | 1.034 | 1.034 | -0.01 (-0.96%) | 55,891,840 |
| 4 Aug 2023 | CNY | 1.044 | 1.054 | 1.043 | 1.044 | 1.044 | +0.002 (+0.19%) | 56,984,580 |
| 3 Aug 2023 | CNY | 1.038 | 1.043 | 1.03 | 1.042 | 1.042 | +0.004 (+0.39%) | 44,190,853 |
| 2 Aug 2023 | CNY | 1.047 | 1.047 | 1.036 | 1.038 | 1.038 | -0.01 (-0.95%) | 58,214,568 |
| 1 Aug 2023 | CNY | 1.043 | 1.053 | 1.043 | 1.048 | 1.048 | +0.005 (+0.48%) | 74,036,110 |
| 31 Jul 2023 | CNY | 1.033 | 1.05 | 1.033 | 1.043 | 1.043 | +0.009 (+0.87%) | 74,655,289 |
| 28 Jul 2023 | CNY | 1.016 | 1.034 | 1.013 | 1.034 | 1.034 | +0.018 (+1.77%) | 88,983,942 |
| 27 Jul 2023 | CNY | 1.016 | 1.026 | 1.015 | 1.016 | 1.016 | -0.002 (-0.20%) | 73,029,997 |
| 26 Jul 2023 | CNY | 1.017 | 1.024 | 1.013 | 1.018 | 1.018 | -0.003 (-0.29%) | 51,858,380 |
| 25 Jul 2023 | CNY | 1.006 | 1.021 | 1.005 | 1.021 | 1.021 | +0.02 (+2.00%) | 82,740,804 |
| 24 Jul 2023 | CNY | 1.004 | 1.005 | 0.995 | 1.001 | 1.001 | 0.0 (0.0%) | 44,551,609 |
| 21 Jul 2023 | CNY | 1.003 | 1.006 | 0.998 | 1.001 | 1.001 | -0.003 (-0.30%) | 56,090,095 |
| 20 Jul 2023 | CNY | 1.01 | 1.014 | 1.003 | 1.004 | 1.004 | -0.007 (-0.69%) | 59,196,742 |
| 19 Jul 2023 | CNY | 1.008 | 1.014 | 1.006 | 1.011 | 1.011 | +0.003 (+0.30%) | 50,480,210 |
| 18 Jul 2023 | CNY | 1.009 | 1.01 | 1.003 | 1.008 | 1.008 | -0.001 (-0.10%) | 54,184,755 |
| 17 Jul 2023 | CNY | 1.011 | 1.011 | 1.002 | 1.009 | 1.009 | -0.002 (-0.20%) | 68,725,368 |
| 14 Jul 2023 | CNY | 1.012 | 1.018 | 1.008 | 1.011 | 1.011 | -0.001 (-0.10%) | 67,742,943 |
| 13 Jul 2023 | CNY | 1.007 | 1.012 | 1.006 | 1.012 | 1.012 | +0.008 (+0.80%) | 55,288,290 |
| 12 Jul 2023 | CNY | 1.02 | 1.02 | 1.003 | 1.004 | 1.004 | -0.008 (-0.79%) | 60,251,879 |
| 11 Jul 2023 | CNY | 1.013 | 1.016 | 1.009 | 1.012 | 1.012 | -0.001 (-0.10%) | 59,569,426 |
| 10 Jul 2023 | CNY | 1.01 | 1.018 | 1.009 | 1.013 | 1.013 | +0.001 (+0.10%) | 58,566,464 |
| 7 Jul 2023 | CNY | 1.005 | 1.016 | 1.004 | 1.012 | 1.012 | +0.005 (+0.50%) | 65,992,749 |
| 6 Jul 2023 | CNY | 1.01 | 1.014 | 1.006 | 1.007 | 1.007 | -0.008 (-0.79%) | 57,964,062 |
| 5 Jul 2023 | CNY | 1.011 | 1.02 | 1.01 | 1.015 | 1.015 | 0.0 (0.0%) | 78,754,525 |
| 4 Jul 2023 | CNY | 1.014 | 1.022 | 1.011 | 1.015 | 1.015 | -0.005 (-0.49%) | 73,873,691 |
