| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 0.823 | 0.825 | 0.822 | 0.825 | 0.825 | -0.004 (-0.48%) | 72,709 |
| 22 Sep 2023 | CNY | 0.827 | 0.829 | 0.82 | 0.829 | 0.829 | +0.005 (+0.61%) | 318,100 |
| 21 Sep 2023 | CNY | 0.828 | 0.828 | 0.82 | 0.824 | 0.824 | -0.004 (-0.48%) | 60,201 |
| 20 Sep 2023 | CNY | 0.834 | 0.834 | 0.806 | 0.828 | 0.828 | -0.006 (-0.72%) | 125,089 |
| 19 Sep 2023 | CNY | 0.832 | 0.834 | 0.83 | 0.834 | 0.834 | +0.001 (+0.12%) | 109,821 |
| 18 Sep 2023 | CNY | 0.836 | 0.84 | 0.832 | 0.833 | 0.833 | -0.009 (-1.07%) | 166,859 |
| 15 Sep 2023 | CNY | 0.84 | 0.848 | 0.839 | 0.842 | 0.842 | +0.003 (+0.36%) | 345,691 |
| 14 Sep 2023 | CNY | 0.84 | 0.84 | 0.832 | 0.839 | 0.839 | +0.002 (+0.24%) | 130,000 |
| 13 Sep 2023 | CNY | 0.833 | 0.84 | 0.833 | 0.837 | 0.837 | +0.001 (+0.12%) | 40,900 |
| 12 Sep 2023 | CNY | 0.835 | 0.839 | 0.835 | 0.836 | 0.836 | +0.001 (+0.12%) | 61,399 |
| 11 Sep 2023 | CNY | 0.836 | 0.84 | 0.832 | 0.835 | 0.835 | -0.001 (-0.12%) | 199,250 |
| 8 Sep 2023 | CNY | 0.84 | 0.84 | 0.831 | 0.836 | 0.836 | -0.011 (-1.30%) | 112,222 |
| 7 Sep 2023 | CNY | 0.851 | 0.851 | 0.841 | 0.847 | 0.847 | -0.004 (-0.47%) | 23,226 |
| 6 Sep 2023 | CNY | 0.848 | 0.852 | 0.844 | 0.851 | 0.851 | -0.001 (-0.12%) | 68,100 |
| 5 Sep 2023 | CNY | 0.858 | 0.86 | 0.848 | 0.852 | 0.852 | -0.006 (-0.70%) | 96,233 |
| 4 Sep 2023 | CNY | 0.852 | 0.862 | 0.846 | 0.858 | 0.858 | +0.012 (+1.42%) | 114,171 |
| 1 Sep 2023 | CNY | 0.848 | 0.85 | 0.845 | 0.846 | 0.846 | -0.005 (-0.59%) | 31,100 |
| 31 Aug 2023 | CNY | 0.856 | 0.856 | 0.845 | 0.851 | 0.851 | -0.009 (-1.05%) | 95,333 |
| 30 Aug 2023 | CNY | 0.861 | 0.862 | 0.856 | 0.86 | 0.86 | +0.004 (+0.47%) | 80,200 |
| 29 Aug 2023 | CNY | 0.85 | 0.861 | 0.832 | 0.856 | 0.856 | +0.019 (+2.27%) | 197,151 |
| 28 Aug 2023 | CNY | 0.842 | 0.851 | 0.836 | 0.837 | 0.837 | +0.003 (+0.36%) | 110,278 |
| 25 Aug 2023 | CNY | 0.833 | 0.838 | 0.832 | 0.834 | 0.834 | -0.002 (-0.24%) | 223,085 |
| 24 Aug 2023 | CNY | 0.825 | 0.84 | 0.825 | 0.836 | 0.836 | +0.011 (+1.33%) | 112,400 |
| 23 Aug 2023 | CNY | 0.831 | 0.831 | 0.823 | 0.825 | 0.825 | -0.005 (-0.60%) | 60,005 |
| 22 Aug 2023 | CNY | 0.827 | 0.833 | 0.822 | 0.83 | 0.83 | +0.003 (+0.36%) | 254,248 |
| 21 Aug 2023 | CNY | 0.836 | 0.836 | 0.823 | 0.827 | 0.827 | -0.011 (-1.31%) | 288,770 |
| 18 Aug 2023 | CNY | 0.848 | 0.851 | 0.838 | 0.838 | 0.838 | -0.015 (-1.76%) | 153,705 |
| 17 Aug 2023 | CNY | 0.849 | 0.853 | 0.84 | 0.853 | 0.853 | +0.004 (+0.47%) | 136,330 |
| 16 Aug 2023 | CNY | 0.86 | 0.86 | 0.849 | 0.849 | 0.849 | -0.01 (-1.16%) | 41,800 |
| 15 Aug 2023 | CNY | 0.861 | 0.866 | 0.859 | 0.859 | 0.859 | -0.002 (-0.23%) | 91,788 |
