| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 0.644 | 0.648 | 0.638 | 0.642 | 0.642 | -0.001 (-0.16%) | 33,316,000 |
| 11 Sep 2023 | CNY | 0.639 | 0.647 | 0.633 | 0.643 | 0.643 | +0.006 (+0.94%) | 46,561,101 |
| 8 Sep 2023 | CNY | 0.642 | 0.646 | 0.634 | 0.637 | 0.637 | -0.007 (-1.09%) | 39,071,801 |
| 7 Sep 2023 | CNY | 0.664 | 0.664 | 0.644 | 0.644 | 0.644 | -0.021 (-3.16%) | 46,104,300 |
| 6 Sep 2023 | CNY | 0.672 | 0.672 | 0.659 | 0.665 | 0.665 | -0.008 (-1.19%) | 44,132,006 |
| 5 Sep 2023 | CNY | 0.666 | 0.677 | 0.658 | 0.673 | 0.673 | +0.007 (+1.05%) | 49,843,124 |
| 4 Sep 2023 | CNY | 0.664 | 0.668 | 0.656 | 0.666 | 0.666 | +0.004 (+0.60%) | 44,325,124 |
| 1 Sep 2023 | CNY | 0.665 | 0.666 | 0.659 | 0.662 | 0.662 | 0.0 (0.0%) | 22,704,500 |
| 31 Aug 2023 | CNY | 0.672 | 0.672 | 0.66 | 0.662 | 0.662 | -0.008 (-1.19%) | 43,150,402 |
| 30 Aug 2023 | CNY | 0.671 | 0.68 | 0.666 | 0.67 | 0.67 | 0.0 (0.0%) | 37,955,700 |
| 29 Aug 2023 | CNY | 0.653 | 0.67 | 0.652 | 0.67 | 0.67 | +0.016 (+2.45%) | 40,050,400 |
| 28 Aug 2023 | CNY | 0.689 | 0.689 | 0.65 | 0.654 | 0.654 | +0.007 (+1.08%) | 58,491,402 |
| 25 Aug 2023 | CNY | 0.647 | 0.654 | 0.642 | 0.647 | 0.647 | -0.005 (-0.77%) | 51,691,823 |
| 24 Aug 2023 | CNY | 0.636 | 0.656 | 0.636 | 0.652 | 0.652 | +0.017 (+2.68%) | 63,633,300 |
| 23 Aug 2023 | CNY | 0.655 | 0.655 | 0.634 | 0.635 | 0.635 | -0.021 (-3.20%) | 49,894,700 |
| 22 Aug 2023 | CNY | 0.663 | 0.668 | 0.641 | 0.656 | 0.656 | -0.007 (-1.06%) | 65,196,700 |
| 21 Aug 2023 | CNY | 0.681 | 0.682 | 0.662 | 0.663 | 0.663 | -0.017 (-2.50%) | 49,966,600 |
| 18 Aug 2023 | CNY | 0.685 | 0.694 | 0.679 | 0.68 | 0.68 | -0.005 (-0.73%) | 42,370,100 |
| 17 Aug 2023 | CNY | 0.685 | 0.687 | 0.676 | 0.685 | 0.685 | +0.001 (+0.15%) | 44,208,311 |
| 16 Aug 2023 | CNY | 0.691 | 0.699 | 0.683 | 0.684 | 0.684 | -0.011 (-1.58%) | 45,701,800 |
| 15 Aug 2023 | CNY | 0.713 | 0.714 | 0.69 | 0.695 | 0.695 | -0.018 (-2.52%) | 47,246,600 |
| 14 Aug 2023 | CNY | 0.714 | 0.714 | 0.703 | 0.713 | 0.713 | -0.006 (-0.83%) | 38,886,300 |
| 11 Aug 2023 | CNY | 0.734 | 0.737 | 0.718 | 0.719 | 0.719 | -0.015 (-2.04%) | 43,967,600 |
| 10 Aug 2023 | CNY | 0.727 | 0.738 | 0.727 | 0.734 | 0.734 | +0.008 (+1.10%) | 39,386,200 |
| 9 Aug 2023 | CNY | 0.73 | 0.731 | 0.724 | 0.726 | 0.726 | -0.003 (-0.41%) | 35,640,400 |
| 8 Aug 2023 | CNY | 0.741 | 0.743 | 0.728 | 0.729 | 0.729 | -0.007 (-0.95%) | 38,170,300 |
| 7 Aug 2023 | CNY | 0.741 | 0.743 | 0.733 | 0.736 | 0.736 | -0.007 (-0.94%) | 35,317,500 |
| 4 Aug 2023 | CNY | 0.741 | 0.746 | 0.736 | 0.743 | 0.743 | +0.006 (+0.81%) | 45,249,894 |
| 3 Aug 2023 | CNY | 0.726 | 0.743 | 0.726 | 0.737 | 0.737 | +0.011 (+1.52%) | 65,245,431 |
| 2 Aug 2023 | CNY | 0.729 | 0.733 | 0.723 | 0.726 | 0.726 | -0.004 (-0.55%) | 57,658,604 |
