| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 0.741 | 0.768 | 0.74 | 0.766 | 0.766 | +0.022 (+2.96%) | 273,507,300 |
| 21 Sep 2023 | CNY | 0.756 | 0.756 | 0.743 | 0.744 | 0.744 | -0.017 (-2.23%) | 178,720,300 |
| 20 Sep 2023 | CNY | 0.768 | 0.769 | 0.757 | 0.761 | 0.761 | -0.008 (-1.04%) | 238,603,400 |
| 19 Sep 2023 | CNY | 0.774 | 0.775 | 0.764 | 0.769 | 0.769 | -0.005 (-0.65%) | 177,608,500 |
| 18 Sep 2023 | CNY | 0.779 | 0.782 | 0.771 | 0.774 | 0.774 | -0.011 (-1.40%) | 185,882,400 |
| 15 Sep 2023 | CNY | 0.787 | 0.793 | 0.777 | 0.785 | 0.785 | +0.002 (+0.26%) | 281,001,300 |
| 14 Sep 2023 | CNY | 0.78 | 0.787 | 0.777 | 0.783 | 0.783 | +0.004 (+0.51%) | 224,486,300 |
| 13 Sep 2023 | CNY | 0.784 | 0.789 | 0.775 | 0.779 | 0.779 | -0.008 (-1.02%) | 192,415,000 |
| 12 Sep 2023 | CNY | 0.784 | 0.792 | 0.78 | 0.787 | 0.787 | +0.002 (+0.25%) | 217,792,700 |
| 11 Sep 2023 | CNY | 0.779 | 0.79 | 0.774 | 0.785 | 0.785 | +0.004 (+0.51%) | 317,069,900 |
| 8 Sep 2023 | CNY | 0.783 | 0.783 | 0.777 | 0.781 | 0.781 | -0.007 (-0.89%) | 69,032,000 |
| 7 Sep 2023 | CNY | 0.799 | 0.799 | 0.786 | 0.788 | 0.788 | -0.008 (-1.01%) | 178,276,700 |
| 6 Sep 2023 | CNY | 0.796 | 0.799 | 0.786 | 0.796 | 0.796 | -0.004 (-0.50%) | 264,850,800 |
| 5 Sep 2023 | CNY | 0.812 | 0.813 | 0.799 | 0.8 | 0.8 | -0.015 (-1.84%) | 207,910,000 |
| 4 Sep 2023 | CNY | 0.815 | 0.821 | 0.806 | 0.815 | 0.815 | +0.01 (+1.24%) | 285,195,800 |
| 1 Sep 2023 | CNY | 0.803 | 0.808 | 0.802 | 0.805 | 0.805 | +0.006 (+0.75%) | 47,797,570 |
| 31 Aug 2023 | CNY | 0.817 | 0.82 | 0.798 | 0.799 | 0.799 | -0.013 (-1.60%) | 334,221,300 |
| 30 Aug 2023 | CNY | 0.835 | 0.837 | 0.812 | 0.812 | 0.812 | -0.014 (-1.69%) | 333,345,100 |
| 29 Aug 2023 | CNY | 0.816 | 0.829 | 0.813 | 0.826 | 0.826 | +0.012 (+1.47%) | 321,072,000 |
| 28 Aug 2023 | CNY | 0.838 | 0.844 | 0.811 | 0.814 | 0.814 | +0.01 (+1.24%) | 474,043,700 |
| 25 Aug 2023 | CNY | 0.812 | 0.813 | 0.803 | 0.804 | 0.804 | -0.015 (-1.83%) | 368,648,000 |
| 24 Aug 2023 | CNY | 0.794 | 0.823 | 0.792 | 0.819 | 0.819 | +0.034 (+4.33%) | 408,815,200 |
| 23 Aug 2023 | CNY | 0.781 | 0.794 | 0.772 | 0.785 | 0.785 | +0.002 (+0.26%) | 333,894,400 |
| 22 Aug 2023 | CNY | 0.775 | 0.789 | 0.764 | 0.783 | 0.783 | +0.013 (+1.69%) | 470,116,800 |
| 21 Aug 2023 | CNY | 0.785 | 0.789 | 0.768 | 0.77 | 0.77 | -0.019 (-2.41%) | 354,722,300 |
| 18 Aug 2023 | CNY | 0.813 | 0.813 | 0.788 | 0.789 | 0.789 | -0.03 (-3.66%) | 340,564,800 |
| 17 Aug 2023 | CNY | 0.8 | 0.82 | 0.791 | 0.819 | 0.819 | +0.014 (+1.74%) | 501,963,700 |
| 16 Aug 2023 | CNY | 0.81 | 0.818 | 0.805 | 0.805 | 0.805 | -0.012 (-1.47%) | 318,592,900 |
| 15 Aug 2023 | CNY | 0.815 | 0.823 | 0.81 | 0.817 | 0.817 | +0.005 (+0.62%) | 363,759,800 |
| 14 Aug 2023 | CNY | 0.809 | 0.814 | 0.803 | 0.812 | 0.812 | -0.008 (-0.98%) | 301,125,300 |
