| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2023 | CNY | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,046,257 |
| 26 Oct 2023 | CNY | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 7,251,900 |
| 25 Oct 2023 | CNY | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 5,457,811 |
| 24 Oct 2023 | CNY | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 5,802,900 |
| 23 Oct 2023 | CNY | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 10,617,500 |
| 20 Oct 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 5,125,190 |
| 19 Oct 2023 | CNY | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 8,467,418 |
| 18 Oct 2023 | CNY | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.07 (-4.64%) | 13,932,125 |
| 17 Oct 2023 | CNY | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 13,874,540 |
| 16 Oct 2023 | CNY | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 25,923,729 |
| 13 Oct 2023 | CNY | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 6,980,542 |
| 12 Oct 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 6,364,103 |
| 11 Oct 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 4,968,100 |
| 10 Oct 2023 | CNY | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 8,479,300 |
| 9 Oct 2023 | CNY | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,525,780 |
| 28 Sep 2023 | CNY | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 4,517,880 |
| 27 Sep 2023 | CNY | 1.41 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 8,797,600 |
| 26 Sep 2023 | CNY | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,808,131 |
| 25 Sep 2023 | CNY | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 9,983,711 |
| 22 Sep 2023 | CNY | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 19,687,182 |
| 21 Sep 2023 | CNY | 1.47 | 1.52 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 22,649,567 |
| 20 Sep 2023 | CNY | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 12,455,837 |
| 19 Sep 2023 | CNY | 1.42 | 1.49 | 1.41 | 1.47 | 1.47 | +0.05 (+3.52%) | 21,475,853 |
| 18 Sep 2023 | CNY | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 9,342,261 |
| 15 Sep 2023 | CNY | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 9,813,608 |
| 14 Sep 2023 | CNY | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 5,119,000 |
| 13 Sep 2023 | CNY | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 5,217,900 |
| 12 Sep 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 4,080,500 |
| 11 Sep 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 5,268,575 |
| 8 Sep 2023 | CNY | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,235,900 |
