| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 1.065 | 1.084 | 1.061 | 1.076 | 1.076 | +0.011 (+1.03%) | 7,622,500 |
| 8 Sep 2023 | CNY | 1.057 | 1.067 | 1.054 | 1.065 | 1.065 | +0.003 (+0.28%) | 4,160,700 |
| 7 Sep 2023 | CNY | 1.067 | 1.071 | 1.06 | 1.062 | 1.062 | -0.005 (-0.47%) | 5,558,300 |
| 6 Sep 2023 | CNY | 1.065 | 1.068 | 1.059 | 1.067 | 1.067 | -0.003 (-0.28%) | 4,569,822 |
| 5 Sep 2023 | CNY | 1.073 | 1.074 | 1.067 | 1.07 | 1.07 | -0.012 (-1.11%) | 4,539,400 |
| 4 Sep 2023 | CNY | 1.073 | 1.086 | 1.07 | 1.082 | 1.082 | +0.012 (+1.12%) | 6,212,901 |
| 1 Sep 2023 | CNY | 1.066 | 1.08 | 1.066 | 1.07 | 1.07 | +0.004 (+0.38%) | 4,363,700 |
| 31 Aug 2023 | CNY | 1.072 | 1.085 | 1.065 | 1.066 | 1.066 | -0.015 (-1.39%) | 3,562,414 |
| 30 Aug 2023 | CNY | 1.122 | 1.122 | 1.081 | 1.081 | 1.081 | -0.028 (-2.52%) | 4,613,100 |
| 29 Aug 2023 | CNY | 1.103 | 1.116 | 1.084 | 1.109 | 1.109 | -0.006 (-0.54%) | 3,235,201 |
| 28 Aug 2023 | CNY | 1.199 | 1.199 | 1.112 | 1.115 | 1.115 | +0.025 (+2.29%) | 7,750,048 |
| 25 Aug 2023 | CNY | 1.083 | 1.097 | 1.076 | 1.09 | 1.09 | +0.005 (+0.46%) | 1,746,200 |
| 24 Aug 2023 | CNY | 1.076 | 1.097 | 1.076 | 1.085 | 1.085 | +0.014 (+1.31%) | 2,526,100 |
| 23 Aug 2023 | CNY | 1.086 | 1.086 | 1.071 | 1.071 | 1.071 | -0.017 (-1.56%) | 1,508,036 |
| 22 Aug 2023 | CNY | 1.079 | 1.094 | 1.072 | 1.088 | 1.088 | +0.015 (+1.40%) | 5,871,201 |
| 21 Aug 2023 | CNY | 1.102 | 1.104 | 1.072 | 1.073 | 1.073 | -0.039 (-3.51%) | 4,814,311 |
| 18 Aug 2023 | CNY | 1.124 | 1.14 | 1.111 | 1.112 | 1.112 | -0.008 (-0.71%) | 3,534,625 |
| 17 Aug 2023 | CNY | 1.124 | 1.126 | 1.104 | 1.12 | 1.12 | +0.002 (+0.18%) | 7,763,222 |
| 16 Aug 2023 | CNY | 1.109 | 1.143 | 1.102 | 1.118 | 1.118 | 0.0 (0.0%) | 5,402,806 |
| 15 Aug 2023 | CNY | 1.106 | 1.121 | 1.103 | 1.118 | 1.118 | +0.012 (+1.08%) | 7,892,834 |
| 14 Aug 2023 | CNY | 1.119 | 1.119 | 1.098 | 1.106 | 1.106 | -0.013 (-1.16%) | 5,201,122 |
| 11 Aug 2023 | CNY | 1.167 | 1.167 | 1.117 | 1.119 | 1.119 | -0.041 (-3.53%) | 5,351,214 |
| 10 Aug 2023 | CNY | 1.146 | 1.16 | 1.143 | 1.16 | 1.16 | +0.014 (+1.22%) | 7,395,462 |
| 9 Aug 2023 | CNY | 1.13 | 1.157 | 1.13 | 1.146 | 1.146 | -0.005 (-0.43%) | 4,135,845 |
| 8 Aug 2023 | CNY | 1.148 | 1.169 | 1.117 | 1.151 | 1.151 | +0.001 (+0.09%) | 4,005,048 |
| 7 Aug 2023 | CNY | 1.152 | 1.157 | 1.131 | 1.15 | 1.15 | -0.007 (-0.61%) | 6,817,732 |
| 4 Aug 2023 | CNY | 1.162 | 1.199 | 1.152 | 1.157 | 1.157 | +0.012 (+1.05%) | 9,193,538 |
| 3 Aug 2023 | CNY | 1.115 | 1.147 | 1.106 | 1.145 | 1.145 | +0.031 (+2.78%) | 9,377,640 |
| 28 Jul 2023 | CNY | 1.037 | 1.119 | 1.037 | 1.114 | 1.114 | +0.066 (+6.30%) | 19,780,140 |
| 26 Jul 2023 | CNY | 1.048 | 1.049 | 1.037 | 1.048 | 1.048 | +0.049 (+4.90%) | 16,454,270 |
