| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | CNY | 0.757 | 0.757 | 0.738 | 0.742 | 0.742 | -0.015 (-1.98%) | 33,265,710 |
| 20 Oct 2023 | CNY | 0.758 | 0.765 | 0.756 | 0.757 | 0.757 | -0.007 (-0.92%) | 22,297,902 |
| 19 Oct 2023 | CNY | 0.77 | 0.771 | 0.763 | 0.764 | 0.764 | -0.007 (-0.91%) | 18,603,300 |
| 18 Oct 2023 | CNY | 0.779 | 0.78 | 0.771 | 0.771 | 0.771 | -0.01 (-1.28%) | 15,505,320 |
| 17 Oct 2023 | CNY | 0.778 | 0.781 | 0.776 | 0.781 | 0.781 | 0.0 (0.0%) | 11,003,608 |
| 16 Oct 2023 | CNY | 0.787 | 0.787 | 0.777 | 0.781 | 0.781 | -0.006 (-0.76%) | 14,401,904 |
| 13 Oct 2023 | CNY | 0.785 | 0.793 | 0.784 | 0.787 | 0.787 | -0.003 (-0.38%) | 19,784,800 |
| 12 Oct 2023 | CNY | 0.795 | 0.795 | 0.787 | 0.79 | 0.79 | +0.005 (+0.64%) | 22,794,120 |
| 11 Oct 2023 | CNY | 0.786 | 0.797 | 0.784 | 0.785 | 0.785 | -0.003 (-0.38%) | 24,167,413 |
| 10 Oct 2023 | CNY | 0.793 | 0.797 | 0.788 | 0.788 | 0.788 | -0.005 (-0.63%) | 17,612,726 |
| 9 Oct 2023 | CNY | 0.798 | 0.798 | 0.788 | 0.793 | 0.793 | -0.005 (-0.63%) | 18,706,303 |
| 28 Sep 2023 | CNY | 0.799 | 0.8 | 0.796 | 0.798 | 0.798 | +0.001 (+0.13%) | 22,118,203 |
| 27 Sep 2023 | CNY | 0.8 | 0.801 | 0.795 | 0.797 | 0.797 | +0.004 (+0.50%) | 19,002,626 |
| 26 Sep 2023 | CNY | 0.8 | 0.8 | 0.793 | 0.793 | 0.793 | -0.002 (-0.25%) | 21,179,001 |
| 25 Sep 2023 | CNY | 0.797 | 0.799 | 0.794 | 0.795 | 0.795 | -0.002 (-0.25%) | 22,442,402 |
| 22 Sep 2023 | CNY | 0.789 | 0.798 | 0.785 | 0.797 | 0.797 | +0.009 (+1.14%) | 24,963,602 |
| 21 Sep 2023 | CNY | 0.794 | 0.795 | 0.786 | 0.788 | 0.788 | -0.006 (-0.76%) | 21,961,978 |
| 20 Sep 2023 | CNY | 0.798 | 0.798 | 0.793 | 0.794 | 0.794 | -0.005 (-0.63%) | 20,778,719 |
| 19 Sep 2023 | CNY | 0.801 | 0.801 | 0.793 | 0.799 | 0.799 | -0.001 (-0.13%) | 20,307,200 |
| 18 Sep 2023 | CNY | 0.8 | 0.802 | 0.794 | 0.8 | 0.8 | +0.001 (+0.13%) | 26,013,400 |
| 15 Sep 2023 | CNY | 0.801 | 0.804 | 0.796 | 0.799 | 0.799 | 0.0 (0.0%) | 17,621,904 |
| 14 Sep 2023 | CNY | 0.796 | 0.8 | 0.795 | 0.799 | 0.799 | 0.0 (0.0%) | 11,479,206 |
| 13 Sep 2023 | CNY | 0.806 | 0.809 | 0.796 | 0.799 | 0.799 | -0.006 (-0.75%) | 21,229,218 |
| 12 Sep 2023 | CNY | 0.811 | 0.811 | 0.804 | 0.805 | 0.805 | -0.001 (-0.12%) | 14,436,301 |
| 11 Sep 2023 | CNY | 0.799 | 0.81 | 0.798 | 0.806 | 0.806 | +0.006 (+0.75%) | 16,814,813 |
| 8 Sep 2023 | CNY | 0.795 | 0.801 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 14,609,991 |
| 7 Sep 2023 | CNY | 0.811 | 0.811 | 0.8 | 0.8 | 0.8 | -0.009 (-1.11%) | 12,773,507 |
| 6 Sep 2023 | CNY | 0.809 | 0.812 | 0.806 | 0.809 | 0.809 | 0.0 (0.0%) | 8,319,010 |
| 5 Sep 2023 | CNY | 0.815 | 0.815 | 0.808 | 0.809 | 0.809 | -0.007 (-0.86%) | 19,625,206 |
| 4 Sep 2023 | CNY | 0.808 | 0.817 | 0.807 | 0.816 | 0.816 | +0.012 (+1.49%) | 14,381,204 |
