| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 12,564,280 |
| 24 Aug 2023 | CNY | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 13,573,150 |
| 23 Aug 2023 | CNY | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 10,720,100 |
| 22 Aug 2023 | CNY | 1.9 | 1.91 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 17,296,290 |
| 21 Aug 2023 | CNY | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 14,754,900 |
| 18 Aug 2023 | CNY | 1.94 | 1.96 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 19,266,970 |
| 17 Aug 2023 | CNY | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 13,940,140 |
| 16 Aug 2023 | CNY | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 11,058,480 |
| 15 Aug 2023 | CNY | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 13,555,330 |
| 14 Aug 2023 | CNY | 1.92 | 1.96 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 18,868,930 |
| 11 Aug 2023 | CNY | 1.99 | 2 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 22,122,070 |
| 10 Aug 2023 | CNY | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 29,519,340 |
| 9 Aug 2023 | CNY | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 25,588,200 |
| 8 Aug 2023 | CNY | 2.09 | 2.13 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 27,630,800 |
| 7 Aug 2023 | CNY | 2.1 | 2.13 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 50,159,940 |
| 4 Aug 2023 | CNY | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -0.09 (-4.15%) | 63,694,980 |
| 3 Aug 2023 | CNY | 2.1 | 2.26 | 2.07 | 2.17 | 2.17 | +0.1 (+4.83%) | 100,531,640 |
| 2 Aug 2023 | CNY | 2.07 | 2.11 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 35,209,010 |
| 1 Aug 2023 | CNY | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 63,167,790 |
| 31 Jul 2023 | CNY | 2.02 | 2.17 | 2.02 | 2.15 | 2.15 | +0.11 (+5.39%) | 81,684,410 |
| 28 Jul 2023 | CNY | 2.05 | 2.05 | 1.99 | 2.04 | 2.04 | -0.06 (-2.86%) | 72,132,740 |
| 27 Jul 2023 | CNY | 2 | 2.18 | 1.99 | 2.1 | 2.1 | +0.11 (+5.53%) | 114,092,720 |
| 26 Jul 2023 | CNY | 1.93 | 2.1 | 1.92 | 1.99 | 1.99 | +0.06 (+3.11%) | 64,003,150 |
| 25 Jul 2023 | CNY | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 19,266,440 |
| 24 Jul 2023 | CNY | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 8,563,260 |
| 21 Jul 2023 | CNY | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 14,455,200 |
| 20 Jul 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 8,842,020 |
| 19 Jul 2023 | CNY | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 10,143,230 |
| 18 Jul 2023 | CNY | 1.88 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 14,447,480 |
| 17 Jul 2023 | CNY | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | +0.01 (+0.53%) | 11,964,880 |
