| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 1.012 | 1.079 | 1.008 | 1.078 | 1.078 | +0.066 (+6.52%) | 608,560,054 |
| 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%) | 280,163,522 |
| 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%) | 230,949,432 |
| 15 Sep 2023 | CNY | 1.064 | 1.069 | 1.045 | 1.048 | 1.048 | -0.013 (-1.23%) | 233,926,127 |
| 14 Sep 2023 | CNY | 1.07 | 1.075 | 1.056 | 1.061 | 1.061 | -0.01 (-0.93%) | 251,242,532 |
| 13 Sep 2023 | CNY | 1.088 | 1.094 | 1.06 | 1.071 | 1.071 | -0.023 (-2.10%) | 286,552,285 |
| 12 Sep 2023 | CNY | 1.106 | 1.109 | 1.092 | 1.094 | 1.094 | -0.021 (-1.88%) | 271,799,242 |
| 11 Sep 2023 | CNY | 1.09 | 1.13 | 1.088 | 1.115 | 1.115 | +0.024 (+2.20%) | 450,520,018 |
| 8 Sep 2023 | CNY | 1.111 | 1.119 | 1.077 | 1.091 | 1.091 | -0.035 (-3.11%) | 422,898,127 |
| 7 Sep 2023 | CNY | 1.149 | 1.163 | 1.124 | 1.126 | 1.126 | -0.012 (-1.05%) | 381,622,041 |
| 6 Sep 2023 | CNY | 1.153 | 1.158 | 1.129 | 1.138 | 1.138 | -0.025 (-2.15%) | 309,238,106 |
| 5 Sep 2023 | CNY | 1.177 | 1.183 | 1.16 | 1.163 | 1.163 | -0.016 (-1.36%) | 370,010,271 |
| 4 Sep 2023 | CNY | 1.183 | 1.186 | 1.16 | 1.179 | 1.179 | -0.003 (-0.25%) | 333,118,661 |
| 1 Sep 2023 | CNY | 1.189 | 1.196 | 1.167 | 1.182 | 1.182 | -0.011 (-0.92%) | 343,632,887 |
| 31 Aug 2023 | CNY | 1.209 | 1.214 | 1.182 | 1.193 | 1.193 | -0.018 (-1.49%) | 345,697,016 |
| 30 Aug 2023 | CNY | 1.182 | 1.217 | 1.18 | 1.211 | 1.211 | +0.029 (+2.45%) | 538,876,863 |
| 29 Aug 2023 | CNY | 1.13 | 1.19 | 1.13 | 1.182 | 1.182 | +0.046 (+4.05%) | 466,900,362 |
| 28 Aug 2023 | CNY | 1.182 | 1.183 | 1.127 | 1.136 | 1.136 | +0.027 (+2.43%) | 439,790,928 |
| 25 Aug 2023 | CNY | 1.136 | 1.147 | 1.099 | 1.109 | 1.109 | -0.045 (-3.90%) | 414,770,589 |
| 24 Aug 2023 | CNY | 1.142 | 1.188 | 1.139 | 1.154 | 1.154 | +0.018 (+1.58%) | 532,335,851 |
| 23 Aug 2023 | CNY | 1.158 | 1.159 | 1.132 | 1.136 | 1.136 | -0.026 (-2.24%) | 292,982,741 |
| 22 Aug 2023 | CNY | 1.141 | 1.169 | 1.122 | 1.162 | 1.162 | +0.031 (+2.74%) | 441,175,828 |
| 21 Aug 2023 | CNY | 1.139 | 1.165 | 1.13 | 1.131 | 1.131 | -0.012 (-1.05%) | 376,512,996 |
| 18 Aug 2023 | CNY | 1.188 | 1.194 | 1.141 | 1.143 | 1.143 | -0.048 (-4.03%) | 350,626,233 |
| 17 Aug 2023 | CNY | 1.165 | 1.2 | 1.157 | 1.191 | 1.191 | +0.02 (+1.71%) | 367,694,304 |
| 16 Aug 2023 | CNY | 1.198 | 1.207 | 1.166 | 1.171 | 1.171 | -0.034 (-2.82%) | 415,006,728 |
| 15 Aug 2023 | CNY | 1.241 | 1.242 | 1.192 | 1.205 | 1.205 | -0.037 (-2.98%) | 389,921,114 |
| 14 Aug 2023 | CNY | 1.18 | 1.243 | 1.17 | 1.242 | 1.242 | +0.048 (+4.02%) | 454,133,676 |
