| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 62,898,603 |
| 11 Sep 2023 | CNY | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 130,924,382 |
| 8 Sep 2023 | CNY | 1.8 | 1.81 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 138,613,005 |
| 7 Sep 2023 | CNY | 1.87 | 1.96 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 202,165,579 |
| 6 Sep 2023 | CNY | 1.78 | 1.89 | 1.76 | 1.89 | 1.89 | +0.09 (+5.00%) | 198,060,276 |
| 5 Sep 2023 | CNY | 1.86 | 1.86 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 112,526,161 |
| 4 Sep 2023 | CNY | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 129,591,586 |
| 1 Sep 2023 | CNY | 1.91 | 1.94 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 159,051,853 |
| 31 Aug 2023 | CNY | 1.95 | 2.06 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 239,513,427 |
| 30 Aug 2023 | CNY | 1.98 | 2 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 250,710,707 |
| 29 Aug 2023 | CNY | 1.9 | 2.05 | 1.87 | 2.02 | 2.02 | +0.09 (+4.66%) | 410,427,796 |
| 28 Aug 2023 | CNY | 1.91 | 1.93 | 1.81 | 1.93 | 1.93 | +0.18 (+10.29%) | 263,801,560 |
| 25 Aug 2023 | CNY | 1.75 | 1.8 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 129,666,746 |
| 24 Aug 2023 | CNY | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 89,182,459 |
| 23 Aug 2023 | CNY | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 87,048,215 |
| 22 Aug 2023 | CNY | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | 0.0 (0.0%) | 127,821,939 |
| 21 Aug 2023 | CNY | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 119,642,073 |
| 18 Aug 2023 | CNY | 1.92 | 1.96 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 165,492,518 |
| 17 Aug 2023 | CNY | 1.93 | 1.96 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 159,903,332 |
| 16 Aug 2023 | CNY | 1.91 | 1.99 | 1.88 | 1.95 | 1.95 | +0.03 (+1.56%) | 205,348,539 |
| 15 Aug 2023 | CNY | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 138,225,308 |
| 14 Aug 2023 | CNY | 1.94 | 1.95 | 1.87 | 1.93 | 1.93 | -0.09 (-4.46%) | 190,096,861 |
| 11 Aug 2023 | CNY | 2.08 | 2.12 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 225,005,146 |
| 10 Aug 2023 | CNY | 2.02 | 2.04 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 146,345,895 |
| 9 Aug 2023 | CNY | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 173,527,025 |
| 8 Aug 2023 | CNY | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 188,489,601 |
| 7 Aug 2023 | CNY | 2.11 | 2.14 | 2.05 | 2.08 | 2.08 | -0.1 (-4.59%) | 301,121,146 |
| 4 Aug 2023 | CNY | 2.31 | 2.33 | 2.16 | 2.18 | 2.18 | -0.08 (-3.54%) | 358,910,870 |
| 3 Aug 2023 | CNY | 2.16 | 2.29 | 2.1 | 2.26 | 2.26 | +0.05 (+2.26%) | 466,342,119 |
| 2 Aug 2023 | CNY | 2.23 | 2.34 | 2.18 | 2.21 | 2.21 | -0.07 (-3.07%) | 412,065,450 |
