| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 170,561,775 |
| 16 Aug 2023 | CNY | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 156,941,606 |
| 15 Aug 2023 | CNY | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 170,561,601 |
| 14 Aug 2023 | CNY | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 216,279,874 |
| 11 Aug 2023 | CNY | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 282,412,298 |
| 10 Aug 2023 | CNY | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 319,255,595 |
| 9 Aug 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 146,692,048 |
| 8 Aug 2023 | CNY | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 152,431,448 |
| 7 Aug 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 237,046,644 |
| 4 Aug 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 291,689,640 |
| 3 Aug 2023 | CNY | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 393,585,851 |
| 2 Aug 2023 | CNY | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 483,231,022 |
| 1 Aug 2023 | CNY | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 716,410,871 |
| 31 Jul 2023 | CNY | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 564,535,953 |
| 28 Jul 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 437,128,699 |
| 27 Jul 2023 | CNY | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 529,074,347 |
| 26 Jul 2023 | CNY | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | +0.07 (+4.86%) | 867,921,014 |
| 25 Jul 2023 | CNY | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 339,242,399 |
| 24 Jul 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 110,921,710 |
| 21 Jul 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 154,252,708 |
| 20 Jul 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 104,374,198 |
| 19 Jul 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 126,410,647 |
| 18 Jul 2023 | CNY | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 92,240,409 |
| 17 Jul 2023 | CNY | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 90,907,130 |
| 14 Jul 2023 | CNY | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 135,454,408 |
| 13 Jul 2023 | CNY | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 103,810,155 |
| 12 Jul 2023 | CNY | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 142,443,517 |
| 11 Jul 2023 | CNY | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 178,391,318 |
| 10 Jul 2023 | CNY | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 124,564,188 |
| 7 Jul 2023 | CNY | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 260,995,534 |
