| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 0.72 | 0.723 | 0.703 | 0.706 | 0.706 | -0.014 (-1.94%) | 33,117,300 |
| 13 Oct 2023 | CNY | 0.72 | 0.723 | 0.716 | 0.72 | 0.72 | -0.004 (-0.55%) | 23,488,700 |
| 12 Oct 2023 | CNY | 0.725 | 0.728 | 0.715 | 0.724 | 0.724 | +0.003 (+0.42%) | 31,795,300 |
| 11 Oct 2023 | CNY | 0.722 | 0.726 | 0.716 | 0.721 | 0.721 | +0.001 (+0.14%) | 38,140,600 |
| 10 Oct 2023 | CNY | 0.721 | 0.728 | 0.717 | 0.72 | 0.72 | -0.003 (-0.41%) | 63,007,300 |
| 9 Oct 2023 | CNY | 0.731 | 0.739 | 0.72 | 0.723 | 0.723 | -0.017 (-2.30%) | 32,361,500 |
| 28 Sep 2023 | CNY | 0.738 | 0.741 | 0.734 | 0.74 | 0.74 | +0.002 (+0.27%) | 28,394,900 |
| 27 Sep 2023 | CNY | 0.741 | 0.743 | 0.736 | 0.738 | 0.738 | -0.003 (-0.40%) | 27,159,400 |
| 26 Sep 2023 | CNY | 0.744 | 0.745 | 0.737 | 0.741 | 0.741 | -0.002 (-0.27%) | 55,447,300 |
| 25 Sep 2023 | CNY | 0.758 | 0.758 | 0.74 | 0.743 | 0.743 | -0.015 (-1.98%) | 34,692,000 |
| 22 Sep 2023 | CNY | 0.751 | 0.759 | 0.747 | 0.758 | 0.758 | +0.006 (+0.80%) | 37,236,400 |
| 21 Sep 2023 | CNY | 0.754 | 0.763 | 0.751 | 0.752 | 0.752 | -0.002 (-0.27%) | 29,732,300 |
| 20 Sep 2023 | CNY | 0.753 | 0.759 | 0.749 | 0.754 | 0.754 | 0.0 (0.0%) | 28,362,900 |
| 19 Sep 2023 | CNY | 0.755 | 0.759 | 0.751 | 0.754 | 0.754 | -0.003 (-0.40%) | 28,121,100 |
| 18 Sep 2023 | CNY | 0.761 | 0.763 | 0.753 | 0.757 | 0.757 | -0.009 (-1.17%) | 28,011,500 |
| 15 Sep 2023 | CNY | 0.77 | 0.771 | 0.76 | 0.766 | 0.766 | -0.001 (-0.13%) | 27,808,000 |
| 14 Sep 2023 | CNY | 0.769 | 0.772 | 0.764 | 0.767 | 0.767 | -0.006 (-0.78%) | 42,447,830 |
| 13 Sep 2023 | CNY | 0.774 | 0.779 | 0.767 | 0.773 | 0.773 | +0.001 (+0.13%) | 38,293,400 |
| 12 Sep 2023 | CNY | 0.775 | 0.777 | 0.769 | 0.772 | 0.772 | -0.007 (-0.90%) | 35,243,200 |
| 11 Sep 2023 | CNY | 0.784 | 0.785 | 0.767 | 0.779 | 0.779 | -0.005 (-0.64%) | 44,549,500 |
| 8 Sep 2023 | CNY | 0.78 | 0.785 | 0.774 | 0.784 | 0.784 | 0.0 (0.0%) | 38,629,700 |
| 7 Sep 2023 | CNY | 0.791 | 0.797 | 0.78 | 0.784 | 0.784 | -0.004 (-0.51%) | 60,766,800 |
| 6 Sep 2023 | CNY | 0.765 | 0.791 | 0.761 | 0.788 | 0.788 | +0.019 (+2.47%) | 68,753,500 |
| 5 Sep 2023 | CNY | 0.787 | 0.787 | 0.766 | 0.769 | 0.769 | -0.018 (-2.29%) | 50,292,900 |
| 4 Sep 2023 | CNY | 0.795 | 0.804 | 0.784 | 0.787 | 0.787 | +0.001 (+0.13%) | 52,965,300 |
| 1 Sep 2023 | CNY | 0.788 | 0.794 | 0.777 | 0.786 | 0.786 | +0.011 (+1.42%) | 62,165,600 |
| 31 Aug 2023 | CNY | 0.817 | 0.819 | 0.771 | 0.775 | 0.775 | -0.041 (-5.02%) | 87,470,600 |
| 30 Aug 2023 | CNY | 0.81 | 0.826 | 0.807 | 0.816 | 0.816 | -0.001 (-0.12%) | 68,120,900 |
| 29 Aug 2023 | CNY | 0.796 | 0.817 | 0.787 | 0.817 | 0.817 | +0.017 (+2.13%) | 84,163,800 |
| 28 Aug 2023 | CNY | 0.847 | 0.847 | 0.793 | 0.8 | 0.8 | +0.03 (+3.90%) | 119,323,900 |
