| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.76 | 1.83 | 1.66 | 1.71 | 1.71 | +0.05 (+3.01%) | 414,657,140 |
| 13 Oct 2023 | CNY | 1.54 | 1.66 | 1.52 | 1.66 | 1.66 | +0.15 (+9.93%) | 115,472,590 |
| 12 Oct 2023 | CNY | 1.47 | 1.55 | 1.46 | 1.51 | 1.51 | +0.06 (+4.14%) | 89,961,770 |
| 11 Oct 2023 | CNY | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 36,715,720 |
| 10 Oct 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 26,383,130 |
| 9 Oct 2023 | CNY | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 46,929,030 |
| 28 Sep 2023 | CNY | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 45,159,360 |
| 27 Sep 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 22,813,880 |
| 26 Sep 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 25,060,400 |
| 25 Sep 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 30,170,600 |
| 22 Sep 2023 | CNY | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 35,572,410 |
| 21 Sep 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 28,358,820 |
| 20 Sep 2023 | CNY | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 24,454,730 |
| 19 Sep 2023 | CNY | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 43,674,020 |
| 18 Sep 2023 | CNY | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 44,579,420 |
| 15 Sep 2023 | CNY | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 42,494,880 |
| 14 Sep 2023 | CNY | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 48,781,090 |
| 13 Sep 2023 | CNY | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 43,307,900 |
| 12 Sep 2023 | CNY | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 45,075,810 |
| 11 Sep 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 42,827,450 |
| 8 Sep 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 51,686,310 |
| 7 Sep 2023 | CNY | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 48,698,300 |
| 6 Sep 2023 | CNY | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 42,462,920 |
| 5 Sep 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 37,526,040 |
| 4 Sep 2023 | CNY | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 66,490,240 |
| 1 Sep 2023 | CNY | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 47,896,150 |
| 31 Aug 2023 | CNY | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 45,162,920 |
| 30 Aug 2023 | CNY | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 75,526,280 |
| 29 Aug 2023 | CNY | 1.5 | 1.58 | 1.49 | 1.57 | 1.57 | +0.06 (+3.97%) | 98,978,600 |
| 28 Aug 2023 | CNY | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | +0.02 (+1.34%) | 101,774,270 |
