| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 0.837 | 0.846 | 0.83 | 0.846 | 0.846 | +0.005 (+0.59%) | 47,367,030 |
| 16 Aug 2023 | CNY | 0.843 | 0.848 | 0.84 | 0.841 | 0.841 | -0.006 (-0.71%) | 40,267,476 |
| 15 Aug 2023 | CNY | 0.853 | 0.855 | 0.84 | 0.847 | 0.847 | -0.006 (-0.70%) | 55,816,481 |
| 14 Aug 2023 | CNY | 0.853 | 0.86 | 0.845 | 0.853 | 0.853 | -0.015 (-1.73%) | 60,202,516 |
| 11 Aug 2023 | CNY | 0.883 | 0.884 | 0.867 | 0.868 | 0.868 | -0.015 (-1.70%) | 56,615,484 |
| 10 Aug 2023 | CNY | 0.879 | 0.885 | 0.878 | 0.883 | 0.883 | +0.003 (+0.34%) | 45,961,824 |
| 9 Aug 2023 | CNY | 0.879 | 0.883 | 0.877 | 0.88 | 0.88 | -0.002 (-0.23%) | 65,835,871 |
| 8 Aug 2023 | CNY | 0.883 | 0.885 | 0.879 | 0.882 | 0.882 | -0.001 (-0.11%) | 36,453,588 |
| 7 Aug 2023 | CNY | 0.887 | 0.887 | 0.881 | 0.883 | 0.883 | -0.006 (-0.67%) | 32,466,458 |
| 4 Aug 2023 | CNY | 0.892 | 0.895 | 0.884 | 0.889 | 0.889 | +0.004 (+0.45%) | 52,186,877 |
| 3 Aug 2023 | CNY | 0.876 | 0.886 | 0.876 | 0.885 | 0.885 | +0.009 (+1.03%) | 41,022,925 |
| 2 Aug 2023 | CNY | 0.879 | 0.884 | 0.875 | 0.876 | 0.876 | -0.005 (-0.57%) | 69,184,486 |
| 1 Aug 2023 | CNY | 0.885 | 0.888 | 0.878 | 0.881 | 0.881 | -0.004 (-0.45%) | 51,508,284 |
| 31 Jul 2023 | CNY | 0.88 | 0.892 | 0.879 | 0.885 | 0.885 | +0.011 (+1.26%) | 79,585,533 |
| 28 Jul 2023 | CNY | 0.861 | 0.877 | 0.856 | 0.874 | 0.874 | +0.012 (+1.39%) | 94,129,788 |
| 27 Jul 2023 | CNY | 0.868 | 0.871 | 0.859 | 0.862 | 0.862 | -0.004 (-0.46%) | 88,863,302 |
| 26 Jul 2023 | CNY | 0.863 | 0.868 | 0.862 | 0.866 | 0.866 | +0.003 (+0.35%) | 76,475,340 |
| 25 Jul 2023 | CNY | 0.847 | 0.867 | 0.847 | 0.863 | 0.863 | +0.02 (+2.37%) | 95,138,423 |
| 24 Jul 2023 | CNY | 0.848 | 0.853 | 0.839 | 0.843 | 0.843 | -0.01 (-1.17%) | 81,217,143 |
| 21 Jul 2023 | CNY | 0.86 | 0.864 | 0.849 | 0.853 | 0.853 | -0.002 (-0.23%) | 38,379,769 |
| 20 Jul 2023 | CNY | 0.858 | 0.867 | 0.855 | 0.855 | 0.855 | -0.003 (-0.35%) | 41,648,689 |
| 19 Jul 2023 | CNY | 0.863 | 0.864 | 0.855 | 0.858 | 0.858 | -0.006 (-0.69%) | 41,353,173 |
| 18 Jul 2023 | CNY | 0.865 | 0.867 | 0.86 | 0.864 | 0.864 | +0.001 (+0.12%) | 39,742,783 |
| 17 Jul 2023 | CNY | 0.871 | 0.871 | 0.859 | 0.863 | 0.863 | -0.009 (-1.03%) | 34,151,984 |
| 14 Jul 2023 | CNY | 0.877 | 0.877 | 0.87 | 0.872 | 0.872 | -0.005 (-0.57%) | 29,337,743 |
| 13 Jul 2023 | CNY | 0.863 | 0.877 | 0.863 | 0.877 | 0.877 | +0.016 (+1.86%) | 46,622,531 |
| 12 Jul 2023 | CNY | 0.866 | 0.869 | 0.86 | 0.861 | 0.861 | -0.004 (-0.46%) | 45,206,290 |
| 11 Jul 2023 | CNY | 0.862 | 0.866 | 0.856 | 0.865 | 0.865 | +0.005 (+0.58%) | 40,623,438 |
| 10 Jul 2023 | CNY | 0.848 | 0.865 | 0.848 | 0.86 | 0.86 | +0.012 (+1.42%) | 43,841,272 |
| 7 Jul 2023 | CNY | 0.854 | 0.854 | 0.847 | 0.848 | 0.848 | -0.009 (-1.05%) | 29,910,609 |
