| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 1.03 | 1.035 | 1.025 | 1.027 | 1.027 | -0.003 (-0.29%) | 66,022,660 |
| 13 Jul 2023 | CNY | 1.024 | 1.031 | 1.022 | 1.03 | 1.03 | +0.01 (+0.98%) | 64,953,890 |
| 12 Jul 2023 | CNY | 1.035 | 1.036 | 1.018 | 1.02 | 1.02 | -0.016 (-1.54%) | 92,278,220 |
| 11 Jul 2023 | CNY | 1.029 | 1.037 | 1.028 | 1.036 | 1.036 | +0.009 (+0.88%) | 55,798,850 |
| 10 Jul 2023 | CNY | 1.028 | 1.035 | 1.025 | 1.027 | 1.027 | -0.001 (-0.10%) | 52,152,930 |
| 7 Jul 2023 | CNY | 1.035 | 1.038 | 1.024 | 1.028 | 1.028 | -0.011 (-1.06%) | 131,458,970 |
| 6 Jul 2023 | CNY | 1.039 | 1.047 | 1.036 | 1.039 | 1.039 | -0.001 (-0.10%) | 53,269,220 |
| 5 Jul 2023 | CNY | 1.048 | 1.051 | 1.039 | 1.04 | 1.04 | -0.011 (-1.05%) | 69,566,430 |
| 4 Jul 2023 | CNY | 1.043 | 1.057 | 1.039 | 1.051 | 1.051 | +0.007 (+0.67%) | 78,759,550 |
| 3 Jul 2023 | CNY | 1.04 | 1.047 | 1.034 | 1.044 | 1.044 | +0.005 (+0.48%) | 80,421,030 |
| 30 Jun 2023 | CNY | 1.034 | 1.043 | 1.032 | 1.039 | 1.039 | +0.002 (+0.19%) | 67,499,580 |
| 29 Jun 2023 | CNY | 1.036 | 1.045 | 1.036 | 1.037 | 1.037 | -0.006 (-0.58%) | 55,202,620 |
| 28 Jun 2023 | CNY | 1.048 | 1.053 | 1.03 | 1.043 | 1.043 | -0.005 (-0.48%) | 95,404,590 |
| 27 Jun 2023 | CNY | 1.048 | 1.052 | 1.041 | 1.048 | 1.048 | -0.001 (-0.10%) | 73,889,490 |
| 26 Jun 2023 | CNY | 1.048 | 1.063 | 1.041 | 1.049 | 1.049 | -0.007 (-0.66%) | 102,677,660 |
| 21 Jun 2023 | CNY | 1.086 | 1.086 | 1.054 | 1.056 | 1.056 | -0.033 (-3.03%) | 92,793,700 |
| 20 Jun 2023 | CNY | 1.086 | 1.092 | 1.077 | 1.089 | 1.089 | +0.002 (+0.18%) | 72,878,050 |
| 19 Jun 2023 | CNY | 1.085 | 1.093 | 1.078 | 1.087 | 1.087 | +0.001 (+0.09%) | 76,711,200 |
| 16 Jun 2023 | CNY | 1.071 | 1.087 | 1.067 | 1.086 | 1.086 | +0.015 (+1.40%) | 89,410,310 |
| 15 Jun 2023 | CNY | 1.069 | 1.072 | 1.063 | 1.071 | 1.071 | +0.001 (+0.09%) | 77,144,290 |
| 14 Jun 2023 | CNY | 1.073 | 1.075 | 1.065 | 1.07 | 1.07 | -0.003 (-0.28%) | 90,389,280 |
| 13 Jun 2023 | CNY | 1.059 | 1.076 | 1.055 | 1.073 | 1.073 | +0.014 (+1.32%) | 64,334,060 |
| 12 Jun 2023 | CNY | 1.066 | 1.066 | 1.057 | 1.059 | 1.059 | -0.008 (-0.75%) | 82,209,920 |
| 9 Jun 2023 | CNY | 1.046 | 1.068 | 1.04 | 1.067 | 1.067 | +0.022 (+2.11%) | 72,688,530 |
| 8 Jun 2023 | CNY | 1.051 | 1.054 | 1.039 | 1.045 | 1.045 | -0.009 (-0.85%) | 102,359,710 |
| 7 Jun 2023 | CNY | 1.06 | 1.063 | 1.053 | 1.054 | 1.054 | -0.007 (-0.66%) | 73,630,530 |
| 6 Jun 2023 | CNY | 1.086 | 1.086 | 1.056 | 1.061 | 1.061 | -0.028 (-2.57%) | 98,764,880 |
| 5 Jun 2023 | CNY | 1.093 | 1.103 | 1.087 | 1.089 | 1.089 | -0.002 (-0.18%) | 75,121,080 |
| 2 Jun 2023 | CNY | 1.094 | 1.095 | 1.084 | 1.091 | 1.091 | -0.002 (-0.18%) | 74,250,350 |
| 1 Jun 2023 | CNY | 1.086 | 1.103 | 1.082 | 1.093 | 1.093 | +0.002 (+0.18%) | 93,855,690 |
