| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 1.362 | 1.365 | 1.347 | 1.355 | 1.355 | -0.008 (-0.59%) | 26,883,300 |
| 12 Sep 2023 | CNY | 1.365 | 1.367 | 1.36 | 1.363 | 1.363 | -0.002 (-0.15%) | 10,369,800 |
| 11 Sep 2023 | CNY | 1.357 | 1.373 | 1.353 | 1.365 | 1.365 | +0.01 (+0.74%) | 21,812,600 |
| 8 Sep 2023 | CNY | 1.361 | 1.361 | 1.349 | 1.355 | 1.355 | -0.007 (-0.51%) | 30,899,900 |
| 7 Sep 2023 | CNY | 1.38 | 1.38 | 1.36 | 1.362 | 1.362 | -0.018 (-1.30%) | 40,983,900 |
| 6 Sep 2023 | CNY | 1.383 | 1.384 | 1.374 | 1.38 | 1.38 | -0.007 (-0.50%) | 31,976,000 |
| 5 Sep 2023 | CNY | 1.393 | 1.393 | 1.381 | 1.387 | 1.387 | -0.007 (-0.50%) | 35,397,800 |
| 4 Sep 2023 | CNY | 1.377 | 1.396 | 1.376 | 1.394 | 1.394 | +0.021 (+1.53%) | 38,593,300 |
| 1 Sep 2023 | CNY | 1.368 | 1.378 | 1.367 | 1.373 | 1.373 | +0.009 (+0.66%) | 29,231,900 |
| 31 Aug 2023 | CNY | 1.368 | 1.373 | 1.36 | 1.364 | 1.364 | -0.006 (-0.44%) | 17,415,800 |
| 30 Aug 2023 | CNY | 1.372 | 1.38 | 1.368 | 1.37 | 1.37 | -0.002 (-0.15%) | 25,751,500 |
| 29 Aug 2023 | CNY | 1.358 | 1.38 | 1.355 | 1.372 | 1.372 | +0.014 (+1.03%) | 20,053,500 |
| 28 Aug 2023 | CNY | 1.44 | 1.445 | 1.353 | 1.358 | 1.358 | +0.014 (+1.04%) | 43,412,800 |
| 25 Aug 2023 | CNY | 1.348 | 1.352 | 1.338 | 1.344 | 1.344 | -0.004 (-0.30%) | 31,670,600 |
| 24 Aug 2023 | CNY | 1.341 | 1.357 | 1.339 | 1.348 | 1.348 | +0.009 (+0.67%) | 28,623,200 |
| 23 Aug 2023 | CNY | 1.357 | 1.357 | 1.337 | 1.339 | 1.339 | -0.018 (-1.33%) | 66,089,600 |
| 22 Aug 2023 | CNY | 1.355 | 1.362 | 1.34 | 1.357 | 1.357 | +0.009 (+0.67%) | 16,357,800 |
| 21 Aug 2023 | CNY | 1.369 | 1.369 | 1.348 | 1.348 | 1.348 | -0.02 (-1.46%) | 14,976,500 |
| 18 Aug 2023 | CNY | 1.387 | 1.39 | 1.368 | 1.368 | 1.368 | -0.019 (-1.37%) | 28,926,000 |
| 17 Aug 2023 | CNY | 1.381 | 1.389 | 1.37 | 1.387 | 1.387 | +0.005 (+0.36%) | 12,497,400 |
| 16 Aug 2023 | CNY | 1.388 | 1.394 | 1.381 | 1.382 | 1.382 | -0.011 (-0.79%) | 20,319,500 |
| 15 Aug 2023 | CNY | 1.394 | 1.397 | 1.379 | 1.393 | 1.393 | 0.0 (0.0%) | 10,538,900 |
| 14 Aug 2023 | CNY | 1.394 | 1.398 | 1.379 | 1.393 | 1.393 | -0.012 (-0.85%) | 24,736,500 |
| 11 Aug 2023 | CNY | 1.436 | 1.437 | 1.402 | 1.405 | 1.405 | -0.031 (-2.16%) | 10,932,000 |
| 10 Aug 2023 | CNY | 1.435 | 1.439 | 1.425 | 1.436 | 1.436 | +0.001 (+0.07%) | 4,742,900 |
| 9 Aug 2023 | CNY | 1.438 | 1.44 | 1.433 | 1.435 | 1.435 | -0.003 (-0.21%) | 5,566,600 |
| 8 Aug 2023 | CNY | 1.443 | 1.444 | 1.433 | 1.438 | 1.438 | -0.005 (-0.35%) | 19,749,400 |
| 7 Aug 2023 | CNY | 1.451 | 1.451 | 1.437 | 1.443 | 1.443 | -0.008 (-0.55%) | 6,390,700 |
| 4 Aug 2023 | CNY | 1.457 | 1.467 | 1.448 | 1.451 | 1.451 | +0.006 (+0.42%) | 12,650,600 |
| 3 Aug 2023 | CNY | 1.432 | 1.445 | 1.431 | 1.445 | 1.445 | +0.012 (+0.84%) | 9,171,800 |
