| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 0.818 | 0.841 | 0.814 | 0.83 | 0.83 | +0.012 (+1.47%) | 2,652,100 |
| 15 Sep 2023 | CNY | 0.819 | 0.829 | 0.814 | 0.818 | 0.818 | -0.003 (-0.37%) | 2,187,800 |
| 14 Sep 2023 | CNY | 0.827 | 0.834 | 0.817 | 0.821 | 0.821 | -0.011 (-1.32%) | 5,284,000 |
| 13 Sep 2023 | CNY | 0.849 | 0.862 | 0.827 | 0.832 | 0.832 | -0.025 (-2.92%) | 3,536,600 |
| 12 Sep 2023 | CNY | 0.863 | 0.869 | 0.852 | 0.857 | 0.857 | +0.002 (+0.23%) | 3,168,100 |
| 11 Sep 2023 | CNY | 0.838 | 0.859 | 0.832 | 0.855 | 0.855 | +0.017 (+2.03%) | 4,448,400 |
| 8 Sep 2023 | CNY | 0.831 | 0.841 | 0.827 | 0.838 | 0.838 | +0.005 (+0.60%) | 1,369,900 |
| 7 Sep 2023 | CNY | 0.843 | 0.852 | 0.831 | 0.833 | 0.833 | -0.018 (-2.12%) | 1,687,800 |
| 6 Sep 2023 | CNY | 0.846 | 0.853 | 0.84 | 0.851 | 0.851 | +0.005 (+0.59%) | 3,341,800 |
| 5 Sep 2023 | CNY | 0.852 | 0.859 | 0.842 | 0.846 | 0.846 | -0.005 (-0.59%) | 1,939,400 |
| 4 Sep 2023 | CNY | 0.844 | 0.852 | 0.84 | 0.851 | 0.851 | +0.007 (+0.83%) | 3,257,100 |
| 1 Sep 2023 | CNY | 0.849 | 0.85 | 0.839 | 0.844 | 0.844 | -0.004 (-0.47%) | 1,447,400 |
| 31 Aug 2023 | CNY | 0.849 | 0.852 | 0.838 | 0.848 | 0.848 | -0.001 (-0.12%) | 2,190,001 |
| 30 Aug 2023 | CNY | 0.839 | 0.856 | 0.837 | 0.849 | 0.849 | +0.012 (+1.43%) | 4,805,000 |
| 29 Aug 2023 | CNY | 0.801 | 0.841 | 0.8 | 0.837 | 0.837 | +0.033 (+4.10%) | 7,669,800 |
| 28 Aug 2023 | CNY | 0.846 | 0.848 | 0.803 | 0.804 | 0.804 | +0.008 (+1.01%) | 3,139,100 |
| 25 Aug 2023 | CNY | 0.807 | 0.816 | 0.791 | 0.796 | 0.796 | -0.019 (-2.33%) | 5,315,100 |
| 24 Aug 2023 | CNY | 0.81 | 0.824 | 0.807 | 0.815 | 0.815 | +0.007 (+0.87%) | 4,575,900 |
| 23 Aug 2023 | CNY | 0.833 | 0.834 | 0.807 | 0.808 | 0.808 | -0.024 (-2.88%) | 5,904,000 |
| 22 Aug 2023 | CNY | 0.821 | 0.832 | 0.807 | 0.832 | 0.832 | +0.019 (+2.34%) | 7,937,700 |
| 21 Aug 2023 | CNY | 0.819 | 0.83 | 0.813 | 0.813 | 0.813 | -0.008 (-0.97%) | 2,905,700 |
| 18 Aug 2023 | CNY | 0.847 | 0.851 | 0.821 | 0.821 | 0.821 | -0.018 (-2.15%) | 6,094,500 |
| 17 Aug 2023 | CNY | 0.83 | 0.844 | 0.817 | 0.839 | 0.839 | +0.009 (+1.08%) | 3,461,700 |
| 16 Aug 2023 | CNY | 0.848 | 0.853 | 0.83 | 0.83 | 0.83 | -0.018 (-2.12%) | 3,360,100 |
| 15 Aug 2023 | CNY | 0.855 | 0.864 | 0.84 | 0.848 | 0.848 | -0.011 (-1.28%) | 4,078,600 |
| 14 Aug 2023 | CNY | 0.866 | 0.876 | 0.844 | 0.859 | 0.859 | -0.007 (-0.81%) | 5,056,500 |
| 11 Aug 2023 | CNY | 0.882 | 0.884 | 0.866 | 0.866 | 0.866 | -0.018 (-2.04%) | 5,599,500 |
| 10 Aug 2023 | CNY | 0.883 | 0.89 | 0.878 | 0.884 | 0.884 | -0.004 (-0.45%) | 2,664,200 |
| 9 Aug 2023 | CNY | 0.896 | 0.899 | 0.886 | 0.888 | 0.888 | -0.012 (-1.33%) | 5,448,400 |
| 8 Aug 2023 | CNY | 0.906 | 0.913 | 0.899 | 0.9 | 0.9 | -0.006 (-0.66%) | 3,027,500 |
