| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 0.507 | 0.51 | 0.504 | 0.507 | 0.507 | 0.0 (0.0%) | 34,347,900 |
| 11 Sep 2023 | CNY | 0.496 | 0.509 | 0.495 | 0.507 | 0.507 | +0.013 (+2.63%) | 80,144,490 |
| 8 Sep 2023 | CNY | 0.492 | 0.496 | 0.491 | 0.494 | 0.494 | +0.001 (+0.20%) | 52,749,303 |
| 7 Sep 2023 | CNY | 0.502 | 0.502 | 0.492 | 0.493 | 0.493 | -0.009 (-1.79%) | 73,441,301 |
| 6 Sep 2023 | CNY | 0.508 | 0.508 | 0.499 | 0.502 | 0.502 | -0.007 (-1.38%) | 62,118,215 |
| 5 Sep 2023 | CNY | 0.511 | 0.511 | 0.507 | 0.509 | 0.509 | -0.002 (-0.39%) | 30,396,700 |
| 4 Sep 2023 | CNY | 0.51 | 0.514 | 0.507 | 0.511 | 0.511 | +0.003 (+0.59%) | 48,722,701 |
| 1 Sep 2023 | CNY | 0.512 | 0.514 | 0.507 | 0.508 | 0.508 | -0.005 (-0.97%) | 47,275,602 |
| 31 Aug 2023 | CNY | 0.515 | 0.515 | 0.51 | 0.513 | 0.513 | -0.002 (-0.39%) | 48,565,127 |
| 30 Aug 2023 | CNY | 0.515 | 0.518 | 0.512 | 0.515 | 0.515 | +0.001 (+0.19%) | 66,360,302 |
| 29 Aug 2023 | CNY | 0.502 | 0.516 | 0.502 | 0.514 | 0.514 | +0.011 (+2.19%) | 78,540,979 |
| 28 Aug 2023 | CNY | 0.522 | 0.525 | 0.502 | 0.503 | 0.503 | +0.005 (+1.00%) | 71,564,060 |
| 25 Aug 2023 | CNY | 0.5 | 0.506 | 0.497 | 0.498 | 0.498 | -0.004 (-0.80%) | 47,032,704 |
| 24 Aug 2023 | CNY | 0.492 | 0.505 | 0.49 | 0.502 | 0.502 | +0.011 (+2.24%) | 66,731,002 |
| 23 Aug 2023 | CNY | 0.497 | 0.499 | 0.49 | 0.491 | 0.491 | -0.008 (-1.60%) | 49,616,020 |
| 22 Aug 2023 | CNY | 0.505 | 0.509 | 0.492 | 0.499 | 0.499 | -0.005 (-0.99%) | 63,995,410 |
| 21 Aug 2023 | CNY | 0.508 | 0.511 | 0.502 | 0.504 | 0.504 | -0.005 (-0.98%) | 59,751,301 |
| 18 Aug 2023 | CNY | 0.517 | 0.518 | 0.508 | 0.509 | 0.509 | -0.009 (-1.74%) | 62,682,115 |
| 17 Aug 2023 | CNY | 0.515 | 0.519 | 0.511 | 0.518 | 0.518 | +0.002 (+0.39%) | 55,948,103 |
| 16 Aug 2023 | CNY | 0.513 | 0.523 | 0.513 | 0.516 | 0.516 | +0.001 (+0.19%) | 66,029,003 |
| 15 Aug 2023 | CNY | 0.517 | 0.517 | 0.51 | 0.515 | 0.515 | -0.003 (-0.58%) | 42,457,507 |
| 14 Aug 2023 | CNY | 0.515 | 0.518 | 0.511 | 0.518 | 0.518 | +0.001 (+0.19%) | 59,260,606 |
| 11 Aug 2023 | CNY | 0.523 | 0.527 | 0.517 | 0.517 | 0.517 | -0.006 (-1.15%) | 53,969,917 |
| 10 Aug 2023 | CNY | 0.522 | 0.526 | 0.519 | 0.523 | 0.523 | +0.001 (+0.19%) | 65,794,510 |
| 9 Aug 2023 | CNY | 0.51 | 0.527 | 0.509 | 0.522 | 0.522 | +0.011 (+2.15%) | 196,696,102 |
| 8 Aug 2023 | CNY | 0.51 | 0.515 | 0.507 | 0.511 | 0.511 | -0.001 (-0.20%) | 129,531,026 |
| 7 Aug 2023 | CNY | 0.529 | 0.529 | 0.509 | 0.512 | 0.512 | -0.019 (-3.58%) | 203,772,902 |
| 4 Aug 2023 | CNY | 0.536 | 0.538 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 69,574,001 |
| 3 Aug 2023 | CNY | 0.528 | 0.536 | 0.526 | 0.535 | 0.535 | +0.007 (+1.33%) | 70,104,304 |
| 2 Aug 2023 | CNY | 0.533 | 0.535 | 0.526 | 0.528 | 0.528 | -0.007 (-1.31%) | 69,651,407 |
