| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.224 | 1.224 | 1.211 | 1.211 | 1.211 | -0.014 (-1.14%) | 222,700 |
| 13 Oct 2023 | CNY | 1.229 | 1.229 | 1.225 | 1.225 | 1.225 | -0.022 (-1.76%) | 24,200 |
| 12 Oct 2023 | CNY | 1.242 | 1.247 | 1.235 | 1.247 | 1.247 | +0.021 (+1.71%) | 152,300 |
| 11 Oct 2023 | CNY | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 0.0 (0.0%) | 0 |
| 10 Oct 2023 | CNY | 1.231 | 1.231 | 1.226 | 1.226 | 1.226 | -0.005 (-0.41%) | 7,300 |
| 9 Oct 2023 | CNY | 1.226 | 1.233 | 1.226 | 1.231 | 1.231 | -0.012 (-0.97%) | 1,400 |
| 28 Sep 2023 | CNY | 1.237 | 1.243 | 1.237 | 1.243 | 1.243 | -0.001 (-0.08%) | 17,100 |
| 27 Sep 2023 | CNY | 1.242 | 1.244 | 1.242 | 1.244 | 1.244 | +0.014 (+1.14%) | 4,200 |
| 26 Sep 2023 | CNY | 1.231 | 1.231 | 1.229 | 1.23 | 1.23 | -0.005 (-0.40%) | 27,200 |
| 25 Sep 2023 | CNY | 1.233 | 1.239 | 1.233 | 1.235 | 1.235 | +0.005 (+0.41%) | 5,500 |
| 22 Sep 2023 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.012 (+0.99%) | 300 |
| 21 Sep 2023 | CNY | 1.228 | 1.228 | 1.213 | 1.218 | 1.218 | -0.01 (-0.81%) | 11,600 |
| 20 Sep 2023 | CNY | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | -0.008 (-0.65%) | 4,800 |
| 19 Sep 2023 | CNY | 1.228 | 1.236 | 1.228 | 1.236 | 1.236 | -0.008 (-0.64%) | 20,100 |
| 18 Sep 2023 | CNY | 1.227 | 1.251 | 1.227 | 1.244 | 1.244 | +0.005 (+0.40%) | 38,100 |
| 15 Sep 2023 | CNY | 1.236 | 1.248 | 1.232 | 1.239 | 1.239 | -0.001 (-0.08%) | 21,800 |
| 14 Sep 2023 | CNY | 1.236 | 1.243 | 1.236 | 1.24 | 1.24 | -0.011 (-0.88%) | 6,200 |
| 13 Sep 2023 | CNY | 1.249 | 1.251 | 1.242 | 1.251 | 1.251 | -0.019 (-1.50%) | 8,800 |
| 12 Sep 2023 | CNY | 1.263 | 1.278 | 1.263 | 1.27 | 1.27 | -0.006 (-0.47%) | 6,500 |
| 11 Sep 2023 | CNY | 1.222 | 1.276 | 1.222 | 1.276 | 1.276 | +0.008 (+0.63%) | 25,200 |
| 8 Sep 2023 | CNY | 1.32 | 1.32 | 1.262 | 1.268 | 1.268 | +0.006 (+0.48%) | 29,300 |
| 7 Sep 2023 | CNY | 1.264 | 1.264 | 1.262 | 1.262 | 1.262 | -0.024 (-1.87%) | 1,100 |
| 6 Sep 2023 | CNY | 1.279 | 1.286 | 1.279 | 1.286 | 1.286 | -0.007 (-0.54%) | 49,000 |
| 5 Sep 2023 | CNY | 1.331 | 1.331 | 1.293 | 1.293 | 1.293 | -0.007 (-0.54%) | 12,900 |
| 4 Sep 2023 | CNY | 1.282 | 1.3 | 1.282 | 1.3 | 1.3 | +0.016 (+1.25%) | 40,400 |
| 1 Sep 2023 | CNY | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 0.0 (0.0%) | 100 |
| 31 Aug 2023 | CNY | 1.288 | 1.289 | 1.28 | 1.284 | 1.284 | -0.004 (-0.31%) | 8,700 |
| 30 Aug 2023 | CNY | 1.3 | 1.3 | 1.288 | 1.288 | 1.288 | 0.0 (0.0%) | 700 |
| 29 Aug 2023 | CNY | 1.256 | 1.288 | 1.256 | 1.288 | 1.288 | +0.029 (+2.30%) | 48,900 |
| 28 Aug 2023 | CNY | 1.313 | 1.313 | 1.259 | 1.259 | 1.259 | +0.02 (+1.61%) | 9,700 |
