| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 1.555 | 1.555 | 1.529 | 1.531 | 1.531 | -0.009 (-0.58%) | 360,900 |
| 25 Sep 2023 | CNY | 1.548 | 1.551 | 1.537 | 1.54 | 1.54 | -0.007 (-0.45%) | 170,800 |
| 22 Sep 2023 | CNY | 1.536 | 1.549 | 1.53 | 1.547 | 1.547 | +0.014 (+0.91%) | 123,100 |
| 21 Sep 2023 | CNY | 1.531 | 1.54 | 1.531 | 1.533 | 1.533 | -0.006 (-0.39%) | 209,200 |
| 20 Sep 2023 | CNY | 1.545 | 1.546 | 1.539 | 1.539 | 1.539 | -0.008 (-0.52%) | 113,100 |
| 19 Sep 2023 | CNY | 1.552 | 1.552 | 1.541 | 1.547 | 1.547 | -0.005 (-0.32%) | 158,600 |
| 18 Sep 2023 | CNY | 1.538 | 1.552 | 1.538 | 1.552 | 1.552 | +0.006 (+0.39%) | 132,000 |
| 15 Sep 2023 | CNY | 1.551 | 1.556 | 1.543 | 1.546 | 1.546 | +0.001 (+0.06%) | 70,000 |
| 14 Sep 2023 | CNY | 1.542 | 1.545 | 1.538 | 1.545 | 1.545 | +0.003 (+0.19%) | 283,600 |
| 13 Sep 2023 | CNY | 1.554 | 1.554 | 1.535 | 1.542 | 1.542 | -0.012 (-0.77%) | 600,400 |
| 12 Sep 2023 | CNY | 1.555 | 1.559 | 1.554 | 1.554 | 1.554 | +0.001 (+0.06%) | 30,300 |
| 11 Sep 2023 | CNY | 1.542 | 1.56 | 1.542 | 1.553 | 1.553 | +0.018 (+1.17%) | 415,300 |
| 8 Sep 2023 | CNY | 1.537 | 1.541 | 1.53 | 1.535 | 1.535 | 0.0 (0.0%) | 608,900 |
| 7 Sep 2023 | CNY | 1.547 | 1.548 | 1.532 | 1.535 | 1.535 | -0.017 (-1.10%) | 520,700 |
| 6 Sep 2023 | CNY | 1.561 | 1.561 | 1.543 | 1.552 | 1.552 | -0.003 (-0.19%) | 515,600 |
| 5 Sep 2023 | CNY | 1.561 | 1.563 | 1.552 | 1.555 | 1.555 | -0.008 (-0.51%) | 51,600 |
| 4 Sep 2023 | CNY | 1.549 | 1.565 | 1.548 | 1.563 | 1.563 | +0.021 (+1.36%) | 339,900 |
| 1 Sep 2023 | CNY | 1.537 | 1.544 | 1.536 | 1.542 | 1.542 | +0.005 (+0.33%) | 32,900 |
| 31 Aug 2023 | CNY | 1.548 | 1.548 | 1.533 | 1.537 | 1.537 | -0.008 (-0.52%) | 74,800 |
| 30 Aug 2023 | CNY | 1.537 | 1.558 | 1.537 | 1.545 | 1.545 | -0.003 (-0.19%) | 55,000 |
| 29 Aug 2023 | CNY | 1.531 | 1.553 | 1.529 | 1.548 | 1.548 | +0.014 (+0.91%) | 599,500 |
| 28 Aug 2023 | CNY | 1.556 | 1.578 | 1.53 | 1.534 | 1.534 | +0.023 (+1.52%) | 716,400 |
| 25 Aug 2023 | CNY | 1.52 | 1.523 | 1.506 | 1.511 | 1.511 | -0.009 (-0.59%) | 406,600 |
| 24 Aug 2023 | CNY | 1.522 | 1.533 | 1.52 | 1.52 | 1.52 | -0.002 (-0.13%) | 407,000 |
| 23 Aug 2023 | CNY | 1.54 | 1.54 | 1.52 | 1.522 | 1.522 | -0.021 (-1.36%) | 231,900 |
| 22 Aug 2023 | CNY | 1.532 | 1.557 | 1.521 | 1.543 | 1.543 | +0.007 (+0.46%) | 486,800 |
| 21 Aug 2023 | CNY | 1.546 | 1.559 | 1.535 | 1.536 | 1.536 | -0.017 (-1.09%) | 230,800 |
| 18 Aug 2023 | CNY | 1.565 | 1.572 | 1.547 | 1.553 | 1.553 | -0.017 (-1.08%) | 178,400 |
| 17 Aug 2023 | CNY | 1.561 | 1.57 | 1.545 | 1.57 | 1.57 | +0.009 (+0.58%) | 349,200 |
| 16 Aug 2023 | CNY | 1.56 | 1.573 | 1.558 | 1.561 | 1.561 | -0.005 (-0.32%) | 425,200 |
