| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 1.3523 | 1.4037 | 1.3523 | 1.4037 | 1.4037 | +0.069 (+5.13%) | 49,982,569 |
| 25 Sep 2023 | CNY | 1.3124 | 1.3923 | 1.2896 | 1.3352 | 1.3352 | -0.023 (-1.68%) | 110,495,152 |
| 22 Sep 2023 | CNY | 1.5064 | 1.5064 | 1.358 | 1.358 | 1.358 | -0.074 (-5.18%) | 187,901,978 |
| 21 Sep 2023 | CNY | 1.4151 | 1.4322 | 1.3866 | 1.4322 | 1.4322 | +0.068 (+5.02%) | 52,306,911 |
| 20 Sep 2023 | CNY | 1.3638 | 1.3638 | 1.3466 | 1.3638 | 1.3638 | +0.063 (+4.83%) | 67,528,774 |
| 19 Sep 2023 | CNY | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | +0.063 (+5.07%) | 2,475,672 |
| 18 Sep 2023 | CNY | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | +0.057 (+4.83%) | 3,242,420 |
| 15 Sep 2023 | CNY | 1.1926 | 1.1926 | 1.1697 | 1.1812 | 1.1812 | -0.011 (-0.96%) | 19,855,036 |
| 14 Sep 2023 | CNY | 1.1869 | 1.1983 | 1.1812 | 1.1926 | 1.1926 | 0.0 (0.0%) | 5,223,395 |
| 13 Sep 2023 | CNY | 1.1983 | 1.204 | 1.1812 | 1.1926 | 1.1926 | -0.011 (-0.95%) | 9,782,233 |
| 12 Sep 2023 | CNY | 1.1755 | 1.2097 | 1.164 | 1.204 | 1.204 | +0.017 (+1.44%) | 17,960,173 |
| 11 Sep 2023 | CNY | 1.1755 | 1.1869 | 1.164 | 1.1869 | 1.1869 | +0.006 (+0.48%) | 12,539,128 |
| 8 Sep 2023 | CNY | 1.2097 | 1.2097 | 1.1755 | 1.1812 | 1.1812 | -0.029 (-2.36%) | 26,818,687 |
| 7 Sep 2023 | CNY | 1.2097 | 1.2325 | 1.204 | 1.2097 | 1.2097 | +0.006 (+0.47%) | 14,669,588 |
| 6 Sep 2023 | CNY | 1.204 | 1.2097 | 1.1983 | 1.204 | 1.204 | -0.011 (-0.94%) | 9,092,528 |
| 5 Sep 2023 | CNY | 1.2439 | 1.2496 | 1.204 | 1.2154 | 1.2154 | -0.029 (-2.29%) | 17,276,466 |
| 4 Sep 2023 | CNY | 1.2382 | 1.2496 | 1.2268 | 1.2439 | 1.2439 | 0.0 (0.0%) | 17,446,543 |
| 1 Sep 2023 | CNY | 1.2097 | 1.2439 | 1.204 | 1.2439 | 1.2439 | +0.029 (+2.34%) | 14,683,820 |
| 31 Aug 2023 | CNY | 1.2268 | 1.2382 | 1.2097 | 1.2154 | 1.2154 | -0.017 (-1.39%) | 12,020,381 |
| 30 Aug 2023 | CNY | 1.2097 | 1.2325 | 1.1983 | 1.2325 | 1.2325 | +0.034 (+2.85%) | 20,844,752 |
| 29 Aug 2023 | CNY | 1.1926 | 1.204 | 1.1812 | 1.1983 | 1.1983 | +0.011 (+0.96%) | 10,314,892 |
| 28 Aug 2023 | CNY | 1.2097 | 1.2268 | 1.1812 | 1.1869 | 1.1869 | 0.0 (0.0%) | 12,445,017 |
| 25 Aug 2023 | CNY | 1.1755 | 1.204 | 1.1697 | 1.1869 | 1.1869 | +0.006 (+0.48%) | 14,420,812 |
| 24 Aug 2023 | CNY | 1.1812 | 1.1869 | 1.1412 | 1.1812 | 1.1812 | 0.0 (0.0%) | 17,774,332 |
| 23 Aug 2023 | CNY | 1.1926 | 1.1926 | 1.1755 | 1.1812 | 1.1812 | -0.006 (-0.48%) | 9,635,723 |
| 22 Aug 2023 | CNY | 1.1926 | 1.204 | 1.1755 | 1.1869 | 1.1869 | 0.0 (0.0%) | 17,165,789 |
| 21 Aug 2023 | CNY | 1.2154 | 1.2211 | 1.1755 | 1.1869 | 1.1869 | -0.04 (-3.25%) | 27,787,452 |
| 18 Aug 2023 | CNY | 1.2154 | 1.2667 | 1.2097 | 1.2268 | 1.2268 | +0.006 (+0.47%) | 38,217,043 |
| 17 Aug 2023 | CNY | 1.2154 | 1.2325 | 1.1983 | 1.2211 | 1.2211 | 0.0 (0.0%) | 16,983,055 |
| 16 Aug 2023 | CNY | 1.1983 | 1.2268 | 1.1869 | 1.2211 | 1.2211 | +0.023 (+1.90%) | 23,713,620 |
