| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 0.778 | 0.778 | 0.764 | 0.774 | 0.774 | -0.004 (-0.51%) | 1,328,614,139 |
| 28 Sep 2023 | CNY | 0.79 | 0.791 | 0.777 | 0.778 | 0.778 | -0.01 (-1.27%) | 501,027,350 |
| 27 Sep 2023 | CNY | 0.788 | 0.796 | 0.782 | 0.788 | 0.788 | +0.002 (+0.25%) | 565,301,149 |
| 26 Sep 2023 | CNY | 0.794 | 0.797 | 0.785 | 0.786 | 0.786 | -0.009 (-1.13%) | 404,859,158 |
| 25 Sep 2023 | CNY | 0.8 | 0.801 | 0.792 | 0.795 | 0.795 | -0.006 (-0.75%) | 472,696,363 |
| 22 Sep 2023 | CNY | 0.781 | 0.802 | 0.781 | 0.801 | 0.801 | +0.015 (+1.91%) | 635,479,088 |
| 21 Sep 2023 | CNY | 0.799 | 0.799 | 0.785 | 0.786 | 0.786 | -0.014 (-1.75%) | 1,033,532,208 |
| 20 Sep 2023 | CNY | 0.803 | 0.806 | 0.8 | 0.8 | 0.8 | -0.006 (-0.74%) | 280,687,900 |
| 19 Sep 2023 | CNY | 0.81 | 0.81 | 0.798 | 0.806 | 0.806 | -0.006 (-0.74%) | 490,318,411 |
| 18 Sep 2023 | CNY | 0.803 | 0.814 | 0.797 | 0.812 | 0.812 | +0.009 (+1.12%) | 626,058,663 |
| 15 Sep 2023 | CNY | 0.817 | 0.819 | 0.802 | 0.803 | 0.803 | -0.012 (-1.47%) | 888,633,418 |
| 14 Sep 2023 | CNY | 0.82 | 0.824 | 0.809 | 0.815 | 0.815 | -0.006 (-0.73%) | 700,081,266 |
| 13 Sep 2023 | CNY | 0.821 | 0.83 | 0.813 | 0.821 | 0.821 | +0.003 (+0.37%) | 805,242,944 |
| 12 Sep 2023 | CNY | 0.823 | 0.824 | 0.817 | 0.818 | 0.818 | -0.007 (-0.85%) | 443,552,509 |
| 11 Sep 2023 | CNY | 0.817 | 0.833 | 0.813 | 0.825 | 0.825 | +0.007 (+0.86%) | 718,311,871 |
| 8 Sep 2023 | CNY | 0.818 | 0.824 | 0.813 | 0.818 | 0.818 | -0.004 (-0.49%) | 584,655,516 |
| 7 Sep 2023 | CNY | 0.832 | 0.834 | 0.82 | 0.822 | 0.822 | -0.014 (-1.67%) | 803,723,449 |
| 6 Sep 2023 | CNY | 0.833 | 0.838 | 0.829 | 0.836 | 0.836 | 0.0 (0.0%) | 568,737,112 |
| 5 Sep 2023 | CNY | 0.843 | 0.847 | 0.834 | 0.836 | 0.836 | -0.011 (-1.30%) | 842,583,083 |
| 4 Sep 2023 | CNY | 0.829 | 0.851 | 0.828 | 0.847 | 0.847 | +0.026 (+3.17%) | 1,321,107,920 |
| 1 Sep 2023 | CNY | 0.813 | 0.826 | 0.813 | 0.821 | 0.821 | +0.014 (+1.73%) | 984,731,966 |
| 31 Aug 2023 | CNY | 0.809 | 0.81 | 0.802 | 0.807 | 0.807 | -0.004 (-0.49%) | 612,003,034 |
| 30 Aug 2023 | CNY | 0.813 | 0.818 | 0.807 | 0.811 | 0.811 | -0.003 (-0.37%) | 788,414,452 |
| 29 Aug 2023 | CNY | 0.796 | 0.817 | 0.794 | 0.814 | 0.814 | +0.013 (+1.62%) | 1,061,026,281 |
| 28 Aug 2023 | CNY | 0.85 | 0.852 | 0.797 | 0.801 | 0.801 | -0.001 (-0.12%) | 1,615,152,490 |
| 25 Aug 2023 | CNY | 0.801 | 0.805 | 0.796 | 0.802 | 0.802 | -0.004 (-0.50%) | 796,649,123 |
| 24 Aug 2023 | CNY | 0.788 | 0.811 | 0.785 | 0.806 | 0.806 | +0.022 (+2.81%) | 1,070,257,038 |
| 23 Aug 2023 | CNY | 0.797 | 0.8 | 0.784 | 0.784 | 0.784 | -0.015 (-1.88%) | 1,029,064,905 |
| 22 Aug 2023 | CNY | 0.803 | 0.805 | 0.788 | 0.799 | 0.799 | -0.001 (-0.13%) | 1,196,850,566 |
| 21 Aug 2023 | CNY | 0.796 | 0.811 | 0.793 | 0.8 | 0.8 | 0.0 (0.0%) | 720,010,552 |
