| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 0.733 | 0.733 | 0.724 | 0.725 | 0.725 | -0.004 (-0.55%) | 305,000 |
| 13 Oct 2023 | CNY | 0.727 | 0.732 | 0.715 | 0.729 | 0.729 | -0.005 (-0.68%) | 247,000 |
| 12 Oct 2023 | CNY | 0.728 | 0.736 | 0.728 | 0.734 | 0.734 | +0.01 (+1.38%) | 402,000 |
| 11 Oct 2023 | CNY | 0.728 | 0.728 | 0.724 | 0.724 | 0.724 | -0.002 (-0.28%) | 43,700 |
| 10 Oct 2023 | CNY | 0.733 | 0.733 | 0.725 | 0.726 | 0.726 | -0.007 (-0.95%) | 328,500 |
| 9 Oct 2023 | CNY | 0.732 | 0.74 | 0.728 | 0.733 | 0.733 | -0.001 (-0.14%) | 441,800 |
| 28 Sep 2023 | CNY | 0.74 | 0.809 | 0.731 | 0.734 | 0.734 | -0.003 (-0.41%) | 1,020,200 |
| 27 Sep 2023 | CNY | 0.739 | 0.74 | 0.737 | 0.737 | 0.737 | -0.002 (-0.27%) | 27,400 |
| 26 Sep 2023 | CNY | 0.743 | 0.744 | 0.738 | 0.739 | 0.739 | -0.005 (-0.67%) | 156,000 |
| 25 Sep 2023 | CNY | 0.744 | 0.746 | 0.744 | 0.744 | 0.744 | -0.004 (-0.53%) | 452,800 |
| 22 Sep 2023 | CNY | 0.739 | 0.748 | 0.738 | 0.748 | 0.748 | +0.009 (+1.22%) | 1,481,000 |
| 21 Sep 2023 | CNY | 0.745 | 0.745 | 0.739 | 0.739 | 0.739 | -0.007 (-0.94%) | 32,400 |
| 20 Sep 2023 | CNY | 0.747 | 0.747 | 0.745 | 0.746 | 0.746 | -0.001 (-0.13%) | 480,300 |
| 19 Sep 2023 | CNY | 0.744 | 0.747 | 0.743 | 0.747 | 0.747 | +0.005 (+0.67%) | 6,901,300 |
| 18 Sep 2023 | CNY | 0.742 | 0.743 | 0.74 | 0.742 | 0.742 | -0.004 (-0.54%) | 563,300 |
| 15 Sep 2023 | CNY | 0.749 | 0.753 | 0.742 | 0.746 | 0.746 | -0.002 (-0.27%) | 625,000 |
| 14 Sep 2023 | CNY | 0.745 | 0.75 | 0.745 | 0.748 | 0.748 | +0.004 (+0.54%) | 27,800 |
| 13 Sep 2023 | CNY | 0.747 | 0.747 | 0.742 | 0.744 | 0.744 | -0.003 (-0.40%) | 1,534,500 |
| 12 Sep 2023 | CNY | 0.747 | 0.748 | 0.746 | 0.747 | 0.747 | 0.0 (0.0%) | 330,500 |
| 11 Sep 2023 | CNY | 0.746 | 0.751 | 0.745 | 0.747 | 0.747 | +0.005 (+0.67%) | 660,500 |
| 8 Sep 2023 | CNY | 0.741 | 0.742 | 0.739 | 0.742 | 0.742 | -0.002 (-0.27%) | 46,300 |
| 7 Sep 2023 | CNY | 0.748 | 0.749 | 0.744 | 0.744 | 0.744 | -0.007 (-0.93%) | 651,600 |
| 6 Sep 2023 | CNY | 0.749 | 0.751 | 0.746 | 0.751 | 0.751 | -0.002 (-0.27%) | 570,400 |
| 5 Sep 2023 | CNY | 0.763 | 0.763 | 0.751 | 0.753 | 0.753 | -0.006 (-0.79%) | 1,187,900 |
| 4 Sep 2023 | CNY | 0.749 | 0.761 | 0.749 | 0.759 | 0.759 | +0.013 (+1.74%) | 600,100 |
| 1 Sep 2023 | CNY | 0.738 | 0.749 | 0.738 | 0.746 | 0.746 | +0.008 (+1.08%) | 688,400 |
| 31 Aug 2023 | CNY | 0.739 | 0.741 | 0.736 | 0.738 | 0.738 | -0.001 (-0.14%) | 36,100 |
| 30 Aug 2023 | CNY | 0.742 | 0.749 | 0.739 | 0.739 | 0.739 | -0.003 (-0.40%) | 105,600 |
| 29 Aug 2023 | CNY | 0.781 | 0.781 | 0.739 | 0.742 | 0.742 | -0.003 (-0.40%) | 64,300 |
| 28 Aug 2023 | CNY | 0.74 | 0.804 | 0.74 | 0.745 | 0.745 | +0.012 (+1.64%) | 510,500 |
