| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.044 | 1.046 | 1.021 | 1.027 | 1.027 | -0.016 (-1.53%) | 202,857,940 |
| 13 Oct 2023 | CNY | 1.06 | 1.061 | 1.04 | 1.043 | 1.043 | -0.025 (-2.34%) | 157,343,090 |
| 12 Oct 2023 | CNY | 1.09 | 1.093 | 1.054 | 1.068 | 1.068 | -0.019 (-1.75%) | 221,034,110 |
| 11 Oct 2023 | CNY | 1.076 | 1.103 | 1.065 | 1.087 | 1.087 | +0.014 (+1.30%) | 250,465,080 |
| 10 Oct 2023 | CNY | 1.076 | 1.087 | 1.07 | 1.073 | 1.073 | -0.002 (-0.19%) | 141,831,810 |
| 9 Oct 2023 | CNY | 1.086 | 1.086 | 1.063 | 1.075 | 1.075 | -0.013 (-1.19%) | 176,291,110 |
| 28 Sep 2023 | CNY | 1.093 | 1.102 | 1.083 | 1.088 | 1.088 | 0.0 (0.0%) | 242,121,270 |
| 27 Sep 2023 | CNY | 1.074 | 1.1 | 1.074 | 1.088 | 1.088 | +0.002 (+0.18%) | 322,575,120 |
| 26 Sep 2023 | CNY | 1.065 | 1.107 | 1.063 | 1.086 | 1.086 | +0.02 (+1.88%) | 315,842,820 |
| 25 Sep 2023 | CNY | 1.075 | 1.08 | 1.06 | 1.066 | 1.066 | -0.012 (-1.11%) | 300,259,420 |
| 22 Sep 2023 | CNY | 1.012 | 1.079 | 1.008 | 1.078 | 1.078 | +0.066 (+6.52%) | 608,560,050 |
| 21 Sep 2023 | CNY | 1.02 | 1.026 | 1.01 | 1.012 | 1.012 | -0.009 (-0.88%) | 260,139,860 |
| 20 Sep 2023 | CNY | 1.028 | 1.041 | 1.016 | 1.021 | 1.021 | -0.007 (-0.68%) | 280,163,520 |
| 19 Sep 2023 | CNY | 1.05 | 1.051 | 1.025 | 1.028 | 1.028 | -0.022 (-2.10%) | 243,660,990 |
| 18 Sep 2023 | CNY | 1.048 | 1.063 | 1.042 | 1.05 | 1.05 | +0.002 (+0.19%) | 230,949,430 |
| 15 Sep 2023 | CNY | 1.064 | 1.069 | 1.045 | 1.048 | 1.048 | -0.013 (-1.23%) | 233,926,130 |
| 14 Sep 2023 | CNY | 1.07 | 1.075 | 1.056 | 1.061 | 1.061 | -0.01 (-0.93%) | 251,242,530 |
| 13 Sep 2023 | CNY | 1.088 | 1.094 | 1.06 | 1.071 | 1.071 | -0.023 (-2.10%) | 286,552,290 |
| 12 Sep 2023 | CNY | 1.106 | 1.109 | 1.092 | 1.094 | 1.094 | -0.021 (-1.88%) | 271,799,240 |
| 11 Sep 2023 | CNY | 1.09 | 1.13 | 1.088 | 1.115 | 1.115 | +0.024 (+2.20%) | 450,520,020 |
| 8 Sep 2023 | CNY | 1.111 | 1.119 | 1.077 | 1.091 | 1.091 | -0.035 (-3.11%) | 422,898,130 |
| 7 Sep 2023 | CNY | 1.149 | 1.163 | 1.124 | 1.126 | 1.126 | -0.012 (-1.05%) | 381,622,040 |
| 6 Sep 2023 | CNY | 1.153 | 1.158 | 1.129 | 1.138 | 1.138 | -0.025 (-2.15%) | 309,238,110 |
| 5 Sep 2023 | CNY | 1.177 | 1.183 | 1.16 | 1.163 | 1.163 | -0.016 (-1.36%) | 370,010,270 |
| 4 Sep 2023 | CNY | 1.183 | 1.186 | 1.16 | 1.179 | 1.179 | -0.003 (-0.25%) | 333,118,660 |
| 1 Sep 2023 | CNY | 1.189 | 1.196 | 1.167 | 1.182 | 1.182 | -0.011 (-0.92%) | 343,632,890 |
| 31 Aug 2023 | CNY | 1.209 | 1.214 | 1.182 | 1.193 | 1.193 | -0.018 (-1.49%) | 345,697,020 |
| 30 Aug 2023 | CNY | 1.182 | 1.217 | 1.18 | 1.211 | 1.211 | +0.029 (+2.45%) | 538,876,860 |
| 29 Aug 2023 | CNY | 1.13 | 1.19 | 1.13 | 1.182 | 1.182 | +0.046 (+4.05%) | 466,900,360 |
| 28 Aug 2023 | CNY | 1.182 | 1.183 | 1.127 | 1.136 | 1.136 | +0.027 (+2.43%) | 439,790,930 |
