| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 1.196 | 1.196 | 1.187 | 1.189 | 1.189 | -0.013 (-1.08%) | 11,479,000 |
| 20 Sep 2023 | CNY | 1.197 | 1.203 | 1.195 | 1.202 | 1.202 | +0.003 (+0.25%) | 9,077,873 |
| 19 Sep 2023 | CNY | 1.2 | 1.201 | 1.197 | 1.199 | 1.199 | -0.008 (-0.66%) | 10,141,600 |
| 18 Sep 2023 | CNY | 1.205 | 1.21 | 1.202 | 1.207 | 1.207 | -0.005 (-0.41%) | 11,223,100 |
| 15 Sep 2023 | CNY | 1.211 | 1.212 | 1.205 | 1.212 | 1.212 | +0.008 (+0.66%) | 26,768,600 |
| 14 Sep 2023 | CNY | 1.202 | 1.206 | 1.202 | 1.204 | 1.204 | +0.002 (+0.17%) | 17,061,400 |
| 13 Sep 2023 | CNY | 1.208 | 1.21 | 1.198 | 1.202 | 1.202 | -0.014 (-1.15%) | 14,416,300 |
| 12 Sep 2023 | CNY | 1.216 | 1.218 | 1.212 | 1.216 | 1.216 | +0.001 (+0.08%) | 13,019,700 |
| 11 Sep 2023 | CNY | 1.22 | 1.22 | 1.21 | 1.215 | 1.215 | -0.006 (-0.49%) | 17,090,900 |
| 8 Sep 2023 | CNY | 1.207 | 1.223 | 1.207 | 1.221 | 1.221 | +0.014 (+1.16%) | 19,471,200 |
| 7 Sep 2023 | CNY | 1.211 | 1.213 | 1.206 | 1.207 | 1.207 | -0.007 (-0.58%) | 14,563,000 |
| 6 Sep 2023 | CNY | 1.214 | 1.216 | 1.211 | 1.214 | 1.214 | -0.003 (-0.25%) | 19,796,700 |
| 5 Sep 2023 | CNY | 1.219 | 1.221 | 1.215 | 1.217 | 1.217 | -0.009 (-0.73%) | 13,236,900 |
| 4 Sep 2023 | CNY | 1.223 | 1.227 | 1.219 | 1.226 | 1.226 | -0.005 (-0.41%) | 27,595,200 |
| 1 Sep 2023 | CNY | 1.242 | 1.242 | 1.23 | 1.231 | 1.231 | -0.011 (-0.89%) | 13,778,900 |
| 31 Aug 2023 | CNY | 1.237 | 1.243 | 1.237 | 1.242 | 1.242 | +0.004 (+0.32%) | 20,086,300 |
| 30 Aug 2023 | CNY | 1.236 | 1.241 | 1.233 | 1.238 | 1.238 | +0.015 (+1.23%) | 17,694,600 |
| 29 Aug 2023 | CNY | 1.22 | 1.225 | 1.22 | 1.223 | 1.223 | +0.008 (+0.66%) | 8,706,500 |
| 28 Aug 2023 | CNY | 1.205 | 1.218 | 1.204 | 1.215 | 1.215 | +0.019 (+1.59%) | 17,347,300 |
| 25 Aug 2023 | CNY | 1.204 | 1.205 | 1.195 | 1.196 | 1.196 | -0.034 (-2.76%) | 20,755,600 |
| 24 Aug 2023 | CNY | 1.226 | 1.231 | 1.222 | 1.23 | 1.23 | +0.009 (+0.74%) | 25,144,500 |
| 23 Aug 2023 | CNY | 1.225 | 1.227 | 1.218 | 1.221 | 1.221 | -0.006 (-0.49%) | 18,368,100 |
| 22 Aug 2023 | CNY | 1.222 | 1.227 | 1.215 | 1.227 | 1.227 | +0.009 (+0.74%) | 11,459,400 |
| 21 Aug 2023 | CNY | 1.21 | 1.219 | 1.209 | 1.218 | 1.218 | +0.007 (+0.58%) | 8,548,900 |
| 18 Aug 2023 | CNY | 1.215 | 1.217 | 1.209 | 1.211 | 1.211 | -0.015 (-1.22%) | 14,173,000 |
| 17 Aug 2023 | CNY | 1.219 | 1.228 | 1.217 | 1.226 | 1.226 | -0.001 (-0.08%) | 18,491,400 |
| 16 Aug 2023 | CNY | 1.228 | 1.23 | 1.225 | 1.227 | 1.227 | -0.016 (-1.29%) | 11,536,400 |
| 15 Aug 2023 | CNY | 1.238 | 1.245 | 1.238 | 1.243 | 1.243 | +0.011 (+0.89%) | 14,349,900 |
| 14 Aug 2023 | CNY | 1.237 | 1.237 | 1.226 | 1.232 | 1.232 | -0.013 (-1.04%) | 20,174,700 |
| 11 Aug 2023 | CNY | 1.242 | 1.246 | 1.238 | 1.245 | 1.245 | +0.007 (+0.57%) | 21,252,800 |
