| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 1.002 | 1.002 | 0.977 | 0.979 | 0.979 | -0.01 (-1.01%) | 13,136,970 |
| 19 Sep 2023 | CNY | 0.993 | 0.996 | 0.984 | 0.989 | 0.989 | -0.006 (-0.60%) | 6,060,000 |
| 18 Sep 2023 | CNY | 0.997 | 1.007 | 0.99 | 0.995 | 0.995 | -0.008 (-0.80%) | 6,004,300 |
| 15 Sep 2023 | CNY | 1 | 1.008 | 0.992 | 1.003 | 1.003 | +0.008 (+0.80%) | 8,313,000 |
| 14 Sep 2023 | CNY | 0.993 | 1 | 0.987 | 0.995 | 0.995 | -0.001 (-0.10%) | 8,501,607 |
| 13 Sep 2023 | CNY | 1.008 | 1.013 | 0.994 | 0.996 | 0.996 | -0.007 (-0.70%) | 6,676,900 |
| 12 Sep 2023 | CNY | 0.996 | 1.009 | 0.993 | 1.003 | 1.003 | +0.009 (+0.91%) | 9,874,400 |
| 11 Sep 2023 | CNY | 0.994 | 1.001 | 0.987 | 0.994 | 0.994 | 0.0 (0.0%) | 10,023,900 |
| 8 Sep 2023 | CNY | 1.004 | 1.005 | 0.992 | 0.994 | 0.994 | -0.008 (-0.80%) | 2,155,300 |
| 7 Sep 2023 | CNY | 1.01 | 1.015 | 0.999 | 1.002 | 1.002 | -0.009 (-0.89%) | 11,312,500 |
| 6 Sep 2023 | CNY | 1.011 | 1.015 | 1.004 | 1.011 | 1.011 | -0.009 (-0.88%) | 14,277,200 |
| 5 Sep 2023 | CNY | 1.032 | 1.032 | 1.017 | 1.02 | 1.02 | -0.014 (-1.35%) | 13,229,140 |
| 4 Sep 2023 | CNY | 1.036 | 1.043 | 1.029 | 1.034 | 1.034 | +0.001 (+0.10%) | 35,699,300 |
| 1 Sep 2023 | CNY | 1.014 | 1.088 | 1.014 | 1.033 | 1.033 | +0.019 (+1.87%) | 39,635,150 |
| 31 Aug 2023 | CNY | 1.029 | 1.034 | 1.012 | 1.014 | 1.014 | -0.012 (-1.17%) | 9,914,002 |
| 30 Aug 2023 | CNY | 1.039 | 1.047 | 1.026 | 1.026 | 1.026 | -0.009 (-0.87%) | 10,888,100 |
| 29 Aug 2023 | CNY | 1.014 | 1.04 | 1.011 | 1.035 | 1.035 | +0.026 (+2.58%) | 14,474,600 |
| 28 Aug 2023 | CNY | 1.046 | 1.046 | 1.009 | 1.009 | 1.009 | +0.007 (+0.70%) | 19,763,400 |
| 25 Aug 2023 | CNY | 1.012 | 1.012 | 1 | 1.002 | 1.002 | -0.01 (-0.99%) | 9,314,463 |
| 24 Aug 2023 | CNY | 0.991 | 1.02 | 0.988 | 1.012 | 1.012 | +0.025 (+2.53%) | 17,937,460 |
| 23 Aug 2023 | CNY | 0.988 | 0.996 | 0.976 | 0.987 | 0.987 | -0.001 (-0.10%) | 20,014,650 |
| 22 Aug 2023 | CNY | 0.98 | 0.993 | 0.967 | 0.988 | 0.988 | +0.012 (+1.23%) | 13,263,050 |
| 21 Aug 2023 | CNY | 0.988 | 1.002 | 0.976 | 0.976 | 0.976 | -0.017 (-1.71%) | 8,651,400 |
| 18 Aug 2023 | CNY | 1.038 | 1.039 | 0.992 | 0.993 | 0.993 | -0.034 (-3.31%) | 12,305,400 |
| 17 Aug 2023 | CNY | 1.004 | 1.029 | 0.988 | 1.027 | 1.027 | +0.017 (+1.68%) | 18,336,600 |
| 16 Aug 2023 | CNY | 1.012 | 1.021 | 1.008 | 1.01 | 1.01 | -0.011 (-1.08%) | 7,573,400 |
| 15 Aug 2023 | CNY | 1.021 | 1.029 | 1.017 | 1.021 | 1.021 | 0.0 (0.0%) | 15,276,900 |
| 14 Aug 2023 | CNY | 1.03 | 1.037 | 1.013 | 1.021 | 1.021 | -0.015 (-1.45%) | 13,000,910 |
| 11 Aug 2023 | CNY | 1.06 | 1.06 | 1.036 | 1.036 | 1.036 | -0.014 (-1.33%) | 10,371,700 |
| 10 Aug 2023 | CNY | 1.045 | 1.056 | 1.041 | 1.05 | 1.05 | -0.001 (-0.10%) | 15,639,700 |
