| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.222 | 1.23 | 1.216 | 1.219 | 1.219 | -0.009 (-0.73%) | 69,464,200 |
| 13 Oct 2023 | CNY | 1.24 | 1.24 | 1.224 | 1.228 | 1.228 | -0.013 (-1.05%) | 59,352,600 |
| 12 Oct 2023 | CNY | 1.236 | 1.243 | 1.233 | 1.241 | 1.241 | +0.01 (+0.81%) | 55,950,700 |
| 11 Oct 2023 | CNY | 1.226 | 1.238 | 1.226 | 1.231 | 1.231 | +0.002 (+0.16%) | 44,731,800 |
| 10 Oct 2023 | CNY | 1.239 | 1.243 | 1.225 | 1.229 | 1.229 | -0.008 (-0.65%) | 30,936,700 |
| 9 Oct 2023 | CNY | 1.235 | 1.242 | 1.225 | 1.237 | 1.237 | +0.001 (+0.08%) | 46,593,200 |
| 28 Sep 2023 | CNY | 1.231 | 1.238 | 1.231 | 1.236 | 1.236 | +0.003 (+0.24%) | 44,418,100 |
| 27 Sep 2023 | CNY | 1.233 | 1.238 | 1.229 | 1.233 | 1.233 | 0.0 (0.0%) | 50,531,100 |
| 26 Sep 2023 | CNY | 1.242 | 1.242 | 1.232 | 1.233 | 1.233 | -0.004 (-0.32%) | 52,719,300 |
| 25 Sep 2023 | CNY | 1.252 | 1.252 | 1.237 | 1.237 | 1.237 | -0.012 (-0.96%) | 49,696,000 |
| 22 Sep 2023 | CNY | 1.223 | 1.249 | 1.222 | 1.249 | 1.249 | +0.026 (+2.13%) | 70,607,700 |
| 21 Sep 2023 | CNY | 1.231 | 1.238 | 1.223 | 1.223 | 1.223 | -0.008 (-0.65%) | 38,333,200 |
| 20 Sep 2023 | CNY | 1.235 | 1.238 | 1.23 | 1.231 | 1.231 | -0.006 (-0.49%) | 49,079,000 |
| 19 Sep 2023 | CNY | 1.244 | 1.244 | 1.235 | 1.237 | 1.237 | -0.006 (-0.48%) | 42,119,000 |
| 18 Sep 2023 | CNY | 1.247 | 1.249 | 1.239 | 1.243 | 1.243 | -0.005 (-0.40%) | 55,418,000 |
| 15 Sep 2023 | CNY | 1.254 | 1.26 | 1.242 | 1.248 | 1.248 | -0.007 (-0.56%) | 46,306,300 |
| 14 Sep 2023 | CNY | 1.252 | 1.26 | 1.246 | 1.255 | 1.255 | +0.003 (+0.24%) | 54,738,600 |
| 13 Sep 2023 | CNY | 1.267 | 1.267 | 1.245 | 1.252 | 1.252 | -0.009 (-0.71%) | 51,781,700 |
| 12 Sep 2023 | CNY | 1.261 | 1.263 | 1.258 | 1.261 | 1.261 | -0.002 (-0.16%) | 45,011,300 |
| 11 Sep 2023 | CNY | 1.255 | 1.271 | 1.253 | 1.263 | 1.263 | +0.008 (+0.64%) | 47,365,100 |
| 8 Sep 2023 | CNY | 1.262 | 1.263 | 1.248 | 1.255 | 1.255 | -0.001 (-0.08%) | 40,414,900 |
| 7 Sep 2023 | CNY | 1.274 | 1.274 | 1.255 | 1.256 | 1.256 | -0.018 (-1.41%) | 51,246,000 |
| 6 Sep 2023 | CNY | 1.27 | 1.274 | 1.26 | 1.274 | 1.274 | +0.002 (+0.16%) | 32,095,300 |
| 5 Sep 2023 | CNY | 1.283 | 1.283 | 1.269 | 1.272 | 1.272 | -0.012 (-0.93%) | 44,498,700 |
| 4 Sep 2023 | CNY | 1.263 | 1.284 | 1.263 | 1.284 | 1.284 | +0.022 (+1.74%) | 42,851,840 |
| 1 Sep 2023 | CNY | 1.265 | 1.27 | 1.256 | 1.262 | 1.262 | +0.003 (+0.24%) | 46,026,000 |
| 31 Aug 2023 | CNY | 1.259 | 1.267 | 1.254 | 1.259 | 1.259 | -0.007 (-0.55%) | 43,261,500 |
| 30 Aug 2023 | CNY | 1.263 | 1.275 | 1.26 | 1.266 | 1.266 | +0.003 (+0.24%) | 45,742,400 |
| 29 Aug 2023 | CNY | 1.24 | 1.266 | 1.24 | 1.263 | 1.263 | +0.017 (+1.36%) | 39,928,200 |
| 28 Aug 2023 | CNY | 1.273 | 1.301 | 1.242 | 1.246 | 1.246 | +0.014 (+1.14%) | 43,606,200 |
