| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 47,851,920 |
| 13 Oct 2023 | CNY | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 81,829,290 |
| 12 Oct 2023 | CNY | 1.6 | 1.67 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 113,856,700 |
| 11 Oct 2023 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 68,551,960 |
| 10 Oct 2023 | CNY | 1.6 | 1.65 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 86,238,700 |
| 9 Oct 2023 | CNY | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 55,856,600 |
| 28 Sep 2023 | CNY | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 57,455,010 |
| 27 Sep 2023 | CNY | 1.61 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 51,271,400 |
| 26 Sep 2023 | CNY | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 52,776,770 |
| 25 Sep 2023 | CNY | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 60,668,600 |
| 22 Sep 2023 | CNY | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 65,414,700 |
| 21 Sep 2023 | CNY | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 85,621,800 |
| 20 Sep 2023 | CNY | 1.68 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 73,203,000 |
| 19 Sep 2023 | CNY | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 61,402,400 |
| 18 Sep 2023 | CNY | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 99,687,950 |
| 15 Sep 2023 | CNY | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 111,604,610 |
| 14 Sep 2023 | CNY | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 54,999,860 |
| 13 Sep 2023 | CNY | 1.7 | 1.71 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 73,423,580 |
| 12 Sep 2023 | CNY | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 67,351,800 |
| 11 Sep 2023 | CNY | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 68,287,600 |
| 8 Sep 2023 | CNY | 1.7 | 1.74 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 77,552,000 |
| 7 Sep 2023 | CNY | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 110,602,680 |
| 6 Sep 2023 | CNY | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 113,317,600 |
| 5 Sep 2023 | CNY | 1.79 | 1.8 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 150,212,020 |
| 4 Sep 2023 | CNY | 1.76 | 1.84 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 206,458,070 |
| 1 Sep 2023 | CNY | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 116,865,610 |
| 31 Aug 2023 | CNY | 1.72 | 1.78 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 178,993,100 |
| 30 Aug 2023 | CNY | 1.73 | 1.81 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 188,467,020 |
| 29 Aug 2023 | CNY | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 147,657,360 |
| 28 Aug 2023 | CNY | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 205,781,600 |
