| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 0.809 | 0.843 | 0.809 | 0.84 | 0.84 | +0.026 (+3.19%) | 130,492,601 |
| 21 Sep 2023 | CNY | 0.826 | 0.827 | 0.812 | 0.814 | 0.814 | -0.018 (-2.16%) | 68,990,502 |
| 20 Sep 2023 | CNY | 0.841 | 0.841 | 0.83 | 0.832 | 0.832 | -0.011 (-1.30%) | 61,960,900 |
| 19 Sep 2023 | CNY | 0.853 | 0.853 | 0.838 | 0.843 | 0.843 | -0.009 (-1.06%) | 75,154,900 |
| 18 Sep 2023 | CNY | 0.856 | 0.859 | 0.847 | 0.852 | 0.852 | -0.01 (-1.16%) | 64,510,540 |
| 15 Sep 2023 | CNY | 0.86 | 0.868 | 0.852 | 0.862 | 0.862 | +0.002 (+0.23%) | 104,933,603 |
| 14 Sep 2023 | CNY | 0.86 | 0.864 | 0.854 | 0.86 | 0.86 | 0.0 (0.0%) | 67,335,500 |
| 13 Sep 2023 | CNY | 0.869 | 0.871 | 0.855 | 0.86 | 0.86 | -0.009 (-1.04%) | 68,376,604 |
| 12 Sep 2023 | CNY | 0.869 | 0.873 | 0.861 | 0.869 | 0.869 | -0.001 (-0.11%) | 67,427,004 |
| 11 Sep 2023 | CNY | 0.863 | 0.877 | 0.858 | 0.87 | 0.87 | +0.005 (+0.58%) | 117,287,705 |
| 8 Sep 2023 | CNY | 0.861 | 0.87 | 0.861 | 0.865 | 0.865 | -0.011 (-1.26%) | 22,509,202 |
| 7 Sep 2023 | CNY | 0.892 | 0.893 | 0.876 | 0.876 | 0.876 | -0.016 (-1.79%) | 68,162,300 |
| 6 Sep 2023 | CNY | 0.898 | 0.898 | 0.885 | 0.892 | 0.892 | -0.009 (-1.00%) | 96,109,230 |
| 5 Sep 2023 | CNY | 0.907 | 0.908 | 0.898 | 0.901 | 0.901 | -0.011 (-1.21%) | 90,828,814 |
| 4 Sep 2023 | CNY | 0.905 | 0.914 | 0.898 | 0.912 | 0.912 | +0.018 (+2.01%) | 132,986,839 |
| 1 Sep 2023 | CNY | 0.888 | 0.896 | 0.888 | 0.894 | 0.894 | +0.008 (+0.90%) | 27,478,517 |
| 31 Aug 2023 | CNY | 0.904 | 0.908 | 0.886 | 0.886 | 0.886 | -0.013 (-1.45%) | 181,872,103 |
| 30 Aug 2023 | CNY | 0.918 | 0.922 | 0.899 | 0.899 | 0.899 | -0.009 (-0.99%) | 149,660,006 |
| 29 Aug 2023 | CNY | 0.899 | 0.913 | 0.894 | 0.908 | 0.908 | +0.018 (+2.02%) | 141,642,016 |
| 28 Aug 2023 | CNY | 0.925 | 0.927 | 0.889 | 0.89 | 0.89 | +0.012 (+1.37%) | 226,761,610 |
| 25 Aug 2023 | CNY | 0.891 | 0.891 | 0.877 | 0.878 | 0.878 | -0.026 (-2.88%) | 140,138,827 |
| 24 Aug 2023 | CNY | 0.879 | 0.906 | 0.878 | 0.904 | 0.904 | +0.034 (+3.91%) | 187,166,327 |
| 23 Aug 2023 | CNY | 0.869 | 0.882 | 0.86 | 0.87 | 0.87 | +0.001 (+0.12%) | 134,196,400 |
| 22 Aug 2023 | CNY | 0.859 | 0.878 | 0.849 | 0.869 | 0.869 | +0.015 (+1.76%) | 211,373,214 |
| 21 Aug 2023 | CNY | 0.867 | 0.874 | 0.852 | 0.854 | 0.854 | -0.022 (-2.51%) | 155,979,501 |
| 18 Aug 2023 | CNY | 0.898 | 0.901 | 0.875 | 0.876 | 0.876 | -0.03 (-3.31%) | 139,605,600 |
| 17 Aug 2023 | CNY | 0.877 | 0.906 | 0.874 | 0.906 | 0.906 | +0.012 (+1.34%) | 226,986,604 |
| 16 Aug 2023 | CNY | 0.9 | 0.906 | 0.893 | 0.894 | 0.894 | -0.017 (-1.87%) | 92,080,303 |
| 15 Aug 2023 | CNY | 0.907 | 0.919 | 0.903 | 0.911 | 0.911 | +0.002 (+0.22%) | 116,547,728 |
| 14 Aug 2023 | CNY | 0.902 | 0.911 | 0.899 | 0.909 | 0.909 | -0.014 (-1.52%) | 119,057,800 |
