| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 0.958 | 0.962 | 0.94 | 0.941 | 0.941 | -0.016 (-1.67%) | 119,620,900 |
| 27 Sep 2023 | CNY | 0.955 | 0.968 | 0.955 | 0.957 | 0.957 | +0.003 (+0.31%) | 93,326,100 |
| 26 Sep 2023 | CNY | 0.966 | 0.969 | 0.954 | 0.954 | 0.954 | -0.015 (-1.55%) | 80,814,800 |
| 25 Sep 2023 | CNY | 0.989 | 0.989 | 0.969 | 0.969 | 0.969 | -0.02 (-2.02%) | 65,788,300 |
| 22 Sep 2023 | CNY | 0.951 | 0.992 | 0.95 | 0.989 | 0.989 | +0.032 (+3.34%) | 139,397,100 |
| 21 Sep 2023 | CNY | 0.969 | 0.973 | 0.954 | 0.957 | 0.957 | -0.022 (-2.25%) | 87,832,500 |
| 20 Sep 2023 | CNY | 0.989 | 0.989 | 0.976 | 0.979 | 0.979 | -0.012 (-1.21%) | 86,585,300 |
| 19 Sep 2023 | CNY | 1.002 | 1.002 | 0.986 | 0.991 | 0.991 | -0.01 (-1.00%) | 103,467,400 |
| 18 Sep 2023 | CNY | 1.009 | 1.011 | 0.997 | 1.001 | 1.001 | -0.018 (-1.77%) | 87,986,500 |
| 15 Sep 2023 | CNY | 1.017 | 1.026 | 1.005 | 1.019 | 1.019 | +0.006 (+0.59%) | 145,891,900 |
| 14 Sep 2023 | CNY | 1.012 | 1.019 | 1.005 | 1.013 | 1.013 | +0.002 (+0.20%) | 97,345,400 |
| 13 Sep 2023 | CNY | 1.016 | 1.022 | 1.004 | 1.011 | 1.011 | -0.006 (-0.59%) | 89,367,200 |
| 12 Sep 2023 | CNY | 1.008 | 1.025 | 1.005 | 1.017 | 1.017 | +0.007 (+0.69%) | 73,123,500 |
| 11 Sep 2023 | CNY | 1.009 | 1.016 | 0.996 | 1.01 | 1.01 | +0.002 (+0.20%) | 120,463,400 |
| 8 Sep 2023 | CNY | 1.011 | 1.011 | 1.003 | 1.008 | 1.008 | -0.012 (-1.18%) | 17,502,400 |
| 7 Sep 2023 | CNY | 1.034 | 1.037 | 1.019 | 1.02 | 1.02 | -0.016 (-1.54%) | 87,205,500 |
| 6 Sep 2023 | CNY | 1.042 | 1.042 | 1.026 | 1.036 | 1.036 | -0.011 (-1.05%) | 112,335,300 |
| 5 Sep 2023 | CNY | 1.062 | 1.063 | 1.043 | 1.047 | 1.047 | -0.018 (-1.69%) | 98,482,100 |
| 4 Sep 2023 | CNY | 1.056 | 1.076 | 1.052 | 1.065 | 1.065 | +0.021 (+2.01%) | 113,911,700 |
| 1 Sep 2023 | CNY | 1.043 | 1.048 | 1.042 | 1.044 | 1.044 | +0.004 (+0.38%) | 24,896,850 |
| 31 Aug 2023 | CNY | 1.051 | 1.062 | 1.039 | 1.04 | 1.04 | -0.006 (-0.57%) | 159,111,520 |
| 30 Aug 2023 | CNY | 1.069 | 1.075 | 1.046 | 1.046 | 1.046 | -0.009 (-0.85%) | 131,293,600 |
| 29 Aug 2023 | CNY | 1.036 | 1.061 | 1.036 | 1.055 | 1.055 | +0.021 (+2.03%) | 149,540,200 |
| 28 Aug 2023 | CNY | 1.066 | 1.08 | 1.032 | 1.034 | 1.034 | +0.019 (+1.87%) | 212,667,000 |
| 25 Aug 2023 | CNY | 1.02 | 1.026 | 1.015 | 1.015 | 1.015 | -0.021 (-2.03%) | 151,470,800 |
| 24 Aug 2023 | CNY | 1.009 | 1.041 | 1.009 | 1.036 | 1.036 | +0.039 (+3.91%) | 181,987,480 |
| 23 Aug 2023 | CNY | 1.002 | 1.013 | 0.991 | 0.997 | 0.997 | -0.008 (-0.80%) | 151,783,400 |
| 22 Aug 2023 | CNY | 0.998 | 1.015 | 0.981 | 1.005 | 1.005 | +0.019 (+1.93%) | 292,416,670 |
| 21 Aug 2023 | CNY | 0.995 | 1.01 | 0.985 | 0.986 | 0.986 | -0.022 (-2.18%) | 237,308,840 |
| 18 Aug 2023 | CNY | 1.041 | 1.043 | 1.007 | 1.008 | 1.008 | -0.045 (-4.27%) | 194,641,100 |
