| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 0.727 | 0.737 | 0.724 | 0.737 | 0.737 | +0.009 (+1.24%) | 59,850,750 |
| 21 Sep 2023 | CNY | 0.734 | 0.738 | 0.726 | 0.728 | 0.728 | -0.007 (-0.95%) | 36,282,570 |
| 20 Sep 2023 | CNY | 0.741 | 0.743 | 0.734 | 0.735 | 0.735 | -0.01 (-1.34%) | 43,295,890 |
| 19 Sep 2023 | CNY | 0.756 | 0.756 | 0.742 | 0.745 | 0.745 | -0.01 (-1.32%) | 49,749,920 |
| 18 Sep 2023 | CNY | 0.746 | 0.76 | 0.739 | 0.755 | 0.755 | +0.007 (+0.94%) | 56,146,950 |
| 15 Sep 2023 | CNY | 0.754 | 0.755 | 0.745 | 0.748 | 0.748 | -0.001 (-0.13%) | 53,588,140 |
| 14 Sep 2023 | CNY | 0.755 | 0.755 | 0.747 | 0.749 | 0.749 | -0.004 (-0.53%) | 51,329,910 |
| 13 Sep 2023 | CNY | 0.762 | 0.765 | 0.75 | 0.753 | 0.753 | -0.008 (-1.05%) | 62,875,350 |
| 12 Sep 2023 | CNY | 0.759 | 0.774 | 0.757 | 0.761 | 0.761 | +0.004 (+0.53%) | 49,268,750 |
| 11 Sep 2023 | CNY | 0.746 | 0.762 | 0.745 | 0.757 | 0.757 | +0.008 (+1.07%) | 51,236,990 |
| 8 Sep 2023 | CNY | 0.757 | 0.757 | 0.747 | 0.749 | 0.749 | -0.008 (-1.06%) | 49,926,650 |
| 7 Sep 2023 | CNY | 0.77 | 0.77 | 0.756 | 0.757 | 0.757 | -0.015 (-1.94%) | 50,302,930 |
| 6 Sep 2023 | CNY | 0.772 | 0.772 | 0.765 | 0.772 | 0.772 | 0.0 (0.0%) | 51,900,960 |
| 5 Sep 2023 | CNY | 0.768 | 0.774 | 0.766 | 0.772 | 0.772 | 0.0 (0.0%) | 51,727,830 |
| 4 Sep 2023 | CNY | 0.753 | 0.774 | 0.752 | 0.772 | 0.772 | +0.023 (+3.07%) | 59,212,810 |
| 1 Sep 2023 | CNY | 0.742 | 0.754 | 0.742 | 0.749 | 0.749 | +0.008 (+1.08%) | 48,692,920 |
| 31 Aug 2023 | CNY | 0.754 | 0.754 | 0.739 | 0.741 | 0.741 | -0.013 (-1.72%) | 49,826,350 |
| 30 Aug 2023 | CNY | 0.753 | 0.762 | 0.75 | 0.754 | 0.754 | +0.001 (+0.13%) | 44,194,440 |
| 29 Aug 2023 | CNY | 0.739 | 0.755 | 0.735 | 0.753 | 0.753 | +0.014 (+1.89%) | 52,272,920 |
| 28 Aug 2023 | CNY | 0.765 | 0.778 | 0.735 | 0.739 | 0.739 | -0.001 (-0.14%) | 35,589,800 |
| 25 Aug 2023 | CNY | 0.746 | 0.752 | 0.737 | 0.74 | 0.74 | -0.008 (-1.07%) | 56,041,900 |
| 24 Aug 2023 | CNY | 0.745 | 0.756 | 0.741 | 0.748 | 0.748 | +0.004 (+0.54%) | 48,785,680 |
| 23 Aug 2023 | CNY | 0.766 | 0.766 | 0.743 | 0.744 | 0.744 | -0.022 (-2.87%) | 63,581,510 |
| 22 Aug 2023 | CNY | 0.767 | 0.774 | 0.75 | 0.766 | 0.766 | -0.001 (-0.13%) | 65,444,670 |
| 21 Aug 2023 | CNY | 0.779 | 0.78 | 0.766 | 0.767 | 0.767 | -0.009 (-1.16%) | 48,199,610 |
| 18 Aug 2023 | CNY | 0.795 | 0.795 | 0.776 | 0.776 | 0.776 | -0.017 (-2.14%) | 52,087,250 |
| 17 Aug 2023 | CNY | 0.792 | 0.794 | 0.781 | 0.793 | 0.793 | +0.001 (+0.13%) | 38,557,660 |
| 16 Aug 2023 | CNY | 0.796 | 0.804 | 0.791 | 0.792 | 0.792 | -0.008 (-1%) | 49,610,190 |
| 15 Aug 2023 | CNY | 0.812 | 0.812 | 0.795 | 0.8 | 0.8 | -0.009 (-1.11%) | 52,695,520 |
| 14 Aug 2023 | CNY | 0.819 | 0.819 | 0.8 | 0.809 | 0.809 | -0.011 (-1.34%) | 63,063,450 |
