| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 1.878 | 1.889 | 1.878 | 1.886 | 1.886 | +0.004 (+0.21%) | 11,095,100 |
| 26 Sep 2023 | CNY | 1.886 | 1.888 | 1.879 | 1.882 | 1.882 | -0.007 (-0.37%) | 7,525,900 |
| 25 Sep 2023 | CNY | 1.889 | 1.897 | 1.884 | 1.889 | 1.889 | -0.001 (-0.05%) | 8,957,700 |
| 22 Sep 2023 | CNY | 1.869 | 1.891 | 1.869 | 1.89 | 1.89 | +0.011 (+0.59%) | 8,536,100 |
| 21 Sep 2023 | CNY | 1.885 | 1.894 | 1.878 | 1.879 | 1.879 | -0.014 (-0.74%) | 8,200,400 |
| 20 Sep 2023 | CNY | 1.9 | 1.9 | 1.888 | 1.893 | 1.893 | -0.002 (-0.11%) | 6,016,700 |
| 19 Sep 2023 | CNY | 1.884 | 1.897 | 1.884 | 1.895 | 1.895 | +0.002 (+0.11%) | 9,411,600 |
| 18 Sep 2023 | CNY | 1.889 | 1.896 | 1.877 | 1.893 | 1.893 | +0.004 (+0.21%) | 7,758,600 |
| 15 Sep 2023 | CNY | 1.892 | 1.899 | 1.883 | 1.889 | 1.889 | 0.0 (0.0%) | 9,603,600 |
| 14 Sep 2023 | CNY | 1.878 | 1.89 | 1.871 | 1.889 | 1.889 | +0.013 (+0.69%) | 23,450,100 |
| 13 Sep 2023 | CNY | 1.875 | 1.883 | 1.865 | 1.876 | 1.876 | +0.002 (+0.11%) | 24,366,000 |
| 12 Sep 2023 | CNY | 1.871 | 1.881 | 1.871 | 1.874 | 1.874 | +0.003 (+0.16%) | 6,590,300 |
| 11 Sep 2023 | CNY | 1.848 | 1.874 | 1.848 | 1.871 | 1.871 | +0.014 (+0.75%) | 7,024,600 |
| 8 Sep 2023 | CNY | 1.854 | 1.864 | 1.85 | 1.857 | 1.857 | -0.007 (-0.38%) | 10,195,600 |
| 7 Sep 2023 | CNY | 1.88 | 1.88 | 1.861 | 1.864 | 1.864 | -0.014 (-0.75%) | 8,943,800 |
| 6 Sep 2023 | CNY | 1.872 | 1.88 | 1.864 | 1.878 | 1.878 | +0.002 (+0.11%) | 6,351,400 |
| 5 Sep 2023 | CNY | 1.891 | 1.891 | 1.871 | 1.876 | 1.876 | -0.012 (-0.64%) | 7,311,800 |
| 4 Sep 2023 | CNY | 1.882 | 1.893 | 1.855 | 1.888 | 1.888 | +0.021 (+1.12%) | 8,003,300 |
| 1 Sep 2023 | CNY | 1.84 | 1.868 | 1.84 | 1.867 | 1.867 | +0.022 (+1.19%) | 5,084,300 |
| 31 Aug 2023 | CNY | 1.861 | 1.866 | 1.843 | 1.845 | 1.845 | -0.017 (-0.91%) | 10,251,200 |
| 30 Aug 2023 | CNY | 1.861 | 1.875 | 1.856 | 1.862 | 1.862 | -0.005 (-0.27%) | 23,518,500 |
| 29 Aug 2023 | CNY | 1.838 | 1.87 | 1.838 | 1.867 | 1.867 | +0.025 (+1.36%) | 10,552,500 |
| 28 Aug 2023 | CNY | 1.893 | 1.902 | 1.834 | 1.842 | 1.842 | +0.033 (+1.82%) | 7,903,000 |
| 25 Aug 2023 | CNY | 1.815 | 1.824 | 1.804 | 1.809 | 1.809 | -0.009 (-0.50%) | 9,874,800 |
| 24 Aug 2023 | CNY | 1.818 | 1.825 | 1.807 | 1.818 | 1.818 | 0.0 (0.0%) | 11,244,500 |
| 23 Aug 2023 | CNY | 1.824 | 1.837 | 1.816 | 1.818 | 1.818 | -0.015 (-0.82%) | 7,614,500 |
| 22 Aug 2023 | CNY | 1.833 | 1.85 | 1.811 | 1.833 | 1.833 | +0.003 (+0.16%) | 8,022,900 |
| 21 Aug 2023 | CNY | 1.849 | 1.857 | 1.829 | 1.83 | 1.83 | -0.019 (-1.03%) | 36,451,700 |
| 18 Aug 2023 | CNY | 1.866 | 1.872 | 1.847 | 1.849 | 1.849 | -0.018 (-0.96%) | 7,334,700 |
| 17 Aug 2023 | CNY | 1.865 | 1.868 | 1.846 | 1.867 | 1.867 | +0.003 (+0.16%) | 7,804,800 |
