| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 1.89 | 1.97 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 24,225,138 |
| 20 Sep 2023 | CNY | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 12,337,942 |
| 19 Sep 2023 | CNY | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 24,625,241 |
| 18 Sep 2023 | CNY | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 15,621,150 |
| 15 Sep 2023 | CNY | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 11,011,645 |
| 14 Sep 2023 | CNY | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 7,739,195 |
| 13 Sep 2023 | CNY | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 10,782,613 |
| 12 Sep 2023 | CNY | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 6,748,198 |
| 11 Sep 2023 | CNY | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 10,967,981 |
| 8 Sep 2023 | CNY | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 9,570,901 |
| 7 Sep 2023 | CNY | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 11,285,230 |
| 6 Sep 2023 | CNY | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 8,491,452 |
| 5 Sep 2023 | CNY | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 11,380,000 |
| 4 Sep 2023 | CNY | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 15,201,255 |
| 1 Sep 2023 | CNY | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 17,729,788 |
| 31 Aug 2023 | CNY | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 11,873,204 |
| 30 Aug 2023 | CNY | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 10,498,792 |
| 29 Aug 2023 | CNY | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 13,015,500 |
| 28 Aug 2023 | CNY | 2 | 2.02 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 23,354,201 |
| 25 Aug 2023 | CNY | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 11,842,300 |
| 24 Aug 2023 | CNY | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 8,489,784 |
| 23 Aug 2023 | CNY | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 10,235,419 |
| 22 Aug 2023 | CNY | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 17,708,569 |
| 21 Aug 2023 | CNY | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 14,159,900 |
| 18 Aug 2023 | CNY | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 17,506,727 |
| 17 Aug 2023 | CNY | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 12,608,603 |
| 16 Aug 2023 | CNY | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 13,409,167 |
| 15 Aug 2023 | CNY | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 20,640,911 |
| 14 Aug 2023 | CNY | 2.02 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 15,338,530 |
| 11 Aug 2023 | CNY | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 15,670,002 |
