| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1 Sep 2023 | CNY | 0.805 | 0.809 | 0.803 | 0.804 | 0.804 | +0.001 (+0.12%) | 17,424,677 |
| 31 Aug 2023 | CNY | 0.808 | 0.81 | 0.803 | 0.803 | 0.803 | -0.005 (-0.62%) | 19,332,400 |
| 30 Aug 2023 | CNY | 0.816 | 0.816 | 0.805 | 0.808 | 0.808 | -0.001 (-0.12%) | 21,764,207 |
| 29 Aug 2023 | CNY | 0.795 | 0.815 | 0.794 | 0.809 | 0.809 | +0.013 (+1.63%) | 26,665,505 |
| 28 Aug 2023 | CNY | 0.852 | 0.852 | 0.793 | 0.796 | 0.796 | +0.007 (+0.89%) | 23,682,108 |
| 25 Aug 2023 | CNY | 0.786 | 0.794 | 0.782 | 0.789 | 0.789 | -0.003 (-0.38%) | 10,620,014 |
| 24 Aug 2023 | CNY | 0.794 | 0.799 | 0.788 | 0.792 | 0.792 | +0.005 (+0.64%) | 23,889,270 |
| 23 Aug 2023 | CNY | 0.793 | 0.801 | 0.787 | 0.787 | 0.787 | -0.012 (-1.50%) | 43,732,816 |
| 22 Aug 2023 | CNY | 0.797 | 0.802 | 0.788 | 0.799 | 0.799 | +0.005 (+0.63%) | 30,955,631 |
| 21 Aug 2023 | CNY | 0.813 | 0.813 | 0.794 | 0.794 | 0.794 | -0.012 (-1.49%) | 17,591,200 |
| 18 Aug 2023 | CNY | 0.814 | 0.817 | 0.805 | 0.806 | 0.806 | -0.008 (-0.98%) | 24,626,812 |
| 17 Aug 2023 | CNY | 0.808 | 0.815 | 0.801 | 0.814 | 0.814 | +0.005 (+0.62%) | 18,117,935 |
| 16 Aug 2023 | CNY | 0.808 | 0.815 | 0.808 | 0.809 | 0.809 | -0.004 (-0.49%) | 23,611,605 |
| 15 Aug 2023 | CNY | 0.818 | 0.818 | 0.807 | 0.813 | 0.813 | -0.004 (-0.49%) | 24,650,500 |
| 14 Aug 2023 | CNY | 0.811 | 0.818 | 0.805 | 0.817 | 0.817 | -0.002 (-0.24%) | 25,247,914 |
| 11 Aug 2023 | CNY | 0.833 | 0.833 | 0.816 | 0.819 | 0.819 | -0.011 (-1.33%) | 32,524,659 |
