| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.5 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 80,031,260 |
| 13 Oct 2023 | CNY | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 63,882,550 |
| 12 Oct 2023 | CNY | 1.52 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 86,230,440 |
| 11 Oct 2023 | CNY | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 89,844,910 |
| 10 Oct 2023 | CNY | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 63,984,660 |
| 9 Oct 2023 | CNY | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 96,404,360 |
| 28 Sep 2023 | CNY | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 88,152,240 |
| 27 Sep 2023 | CNY | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 65,637,630 |
| 26 Sep 2023 | CNY | 1.59 | 1.62 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 68,713,350 |
| 25 Sep 2023 | CNY | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 102,723,420 |
| 22 Sep 2023 | CNY | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 68,920,000 |
| 21 Sep 2023 | CNY | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 55,991,330 |
| 20 Sep 2023 | CNY | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 57,322,240 |
| 19 Sep 2023 | CNY | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 74,106,540 |
| 18 Sep 2023 | CNY | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 101,466,030 |
| 15 Sep 2023 | CNY | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 73,095,600 |
| 14 Sep 2023 | CNY | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 72,378,760 |
| 13 Sep 2023 | CNY | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 92,796,210 |
| 12 Sep 2023 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 62,898,600 |
| 11 Sep 2023 | CNY | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 130,924,380 |
| 8 Sep 2023 | CNY | 1.8 | 1.81 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 138,613,010 |
| 7 Sep 2023 | CNY | 1.87 | 1.96 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 202,165,580 |
| 6 Sep 2023 | CNY | 1.78 | 1.89 | 1.76 | 1.89 | 1.89 | +0.09 (+5.00%) | 198,060,280 |
| 5 Sep 2023 | CNY | 1.86 | 1.86 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 112,526,160 |
| 4 Sep 2023 | CNY | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 129,591,590 |
| 1 Sep 2023 | CNY | 1.91 | 1.94 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 159,051,850 |
| 31 Aug 2023 | CNY | 1.95 | 2.06 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 239,513,430 |
| 30 Aug 2023 | CNY | 1.98 | 2 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 250,710,710 |
| 29 Aug 2023 | CNY | 1.9 | 2.05 | 1.87 | 2.02 | 2.02 | +0.09 (+4.66%) | 410,427,800 |
| 28 Aug 2023 | CNY | 1.91 | 1.93 | 1.81 | 1.93 | 1.93 | +0.18 (+10.29%) | 263,801,560 |
