| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 1.022 | 1.022 | 1.011 | 1.015 | 1.015 | -0.007 (-0.68%) | 4,531,861 |
| 15 Aug 2023 | CNY | 1.018 | 1.024 | 1.013 | 1.022 | 1.022 | +0.003 (+0.29%) | 10,692,302 |
| 14 Aug 2023 | CNY | 1.012 | 1.022 | 1 | 1.019 | 1.019 | +0.006 (+0.59%) | 16,968,787 |
| 11 Aug 2023 | CNY | 1.03 | 1.03 | 1.012 | 1.013 | 1.013 | -0.019 (-1.84%) | 10,651,007 |
| 10 Aug 2023 | CNY | 1.026 | 1.036 | 1.026 | 1.032 | 1.032 | +0.006 (+0.58%) | 7,787,372 |
| 9 Aug 2023 | CNY | 1.029 | 1.033 | 1.025 | 1.026 | 1.026 | -0.008 (-0.77%) | 5,879,014 |
| 8 Aug 2023 | CNY | 1.034 | 1.037 | 1.03 | 1.034 | 1.034 | -0.002 (-0.19%) | 7,382,702 |
| 7 Aug 2023 | CNY | 1.042 | 1.042 | 1.033 | 1.036 | 1.036 | -0.011 (-1.05%) | 7,510,333 |
| 4 Aug 2023 | CNY | 1.045 | 1.054 | 1.045 | 1.047 | 1.047 | +0.003 (+0.29%) | 13,733,156 |
| 3 Aug 2023 | CNY | 1.039 | 1.046 | 1.032 | 1.044 | 1.044 | +0.005 (+0.48%) | 5,926,152 |
| 2 Aug 2023 | CNY | 1.044 | 1.047 | 1.037 | 1.039 | 1.039 | -0.009 (-0.86%) | 8,070,086 |
| 1 Aug 2023 | CNY | 1.041 | 1.054 | 1.039 | 1.048 | 1.048 | +0.004 (+0.38%) | 16,169,636 |
| 31 Jul 2023 | CNY | 1.032 | 1.051 | 1.032 | 1.044 | 1.044 | +0.011 (+1.06%) | 25,994,892 |
| 28 Jul 2023 | CNY | 1.016 | 1.035 | 1.013 | 1.033 | 1.033 | +0.016 (+1.57%) | 38,686,556 |
| 27 Jul 2023 | CNY | 1.016 | 1.027 | 1.01 | 1.017 | 1.017 | -0.001 (-0.10%) | 12,101,085 |
| 26 Jul 2023 | CNY | 1.022 | 1.023 | 1.014 | 1.018 | 1.018 | -0.003 (-0.29%) | 15,198,883 |
| 25 Jul 2023 | CNY | 1.005 | 1.022 | 1.005 | 1.021 | 1.021 | +0.02 (+2.00%) | 36,101,537 |
| 24 Jul 2023 | CNY | 1 | 1.005 | 0.994 | 1.001 | 1.001 | +0.001 (+0.10%) | 5,710,297 |
| 21 Jul 2023 | CNY | 1 | 1.005 | 0.997 | 1 | 1 | -0.003 (-0.30%) | 5,963,886 |
| 20 Jul 2023 | CNY | 1.011 | 1.014 | 1.001 | 1.003 | 1.003 | -0.008 (-0.79%) | 9,149,482 |
| 19 Jul 2023 | CNY | 1.005 | 1.013 | 1.005 | 1.011 | 1.011 | +0.004 (+0.40%) | 10,091,212 |
| 18 Jul 2023 | CNY | 1.003 | 1.01 | 1.001 | 1.007 | 1.007 | -0.001 (-0.10%) | 10,164,374 |
| 17 Jul 2023 | CNY | 1.009 | 1.009 | 1 | 1.008 | 1.008 | -0.003 (-0.30%) | 5,711,379 |
| 14 Jul 2023 | CNY | 1.009 | 1.017 | 1.008 | 1.011 | 1.011 | +0.001 (+0.10%) | 16,835,695 |
| 13 Jul 2023 | CNY | 1.005 | 1.013 | 1.005 | 1.01 | 1.01 | +0.005 (+0.50%) | 14,416,704 |
| 12 Jul 2023 | CNY | 1.01 | 1.014 | 1.003 | 1.005 | 1.005 | -0.009 (-0.89%) | 12,610,656 |
| 11 Jul 2023 | CNY | 1.012 | 1.015 | 1.008 | 1.014 | 1.014 | +0.002 (+0.20%) | 13,305,298 |
| 10 Jul 2023 | CNY | 1.003 | 1.018 | 1.003 | 1.012 | 1.012 | +0.001 (+0.10%) | 13,916,509 |
| 7 Jul 2023 | CNY | 1.008 | 1.017 | 1.002 | 1.011 | 1.011 | +0.002 (+0.20%) | 17,118,026 |
| 6 Jul 2023 | CNY | 1.009 | 1.013 | 1.006 | 1.009 | 1.009 | -0.004 (-0.39%) | 11,461,448 |
