| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 1.336 | 1.338 | 1.329 | 1.337 | 1.337 | +0.003 (+0.22%) | 69,591,870 |
| 13 Oct 2023 | CNY | 1.332 | 1.338 | 1.329 | 1.334 | 1.334 | -0.002 (-0.15%) | 44,709,300 |
| 12 Oct 2023 | CNY | 1.326 | 1.338 | 1.326 | 1.336 | 1.336 | +0.012 (+0.91%) | 27,238,600 |
| 11 Oct 2023 | CNY | 1.329 | 1.331 | 1.319 | 1.324 | 1.324 | -0.004 (-0.30%) | 48,654,300 |
| 10 Oct 2023 | CNY | 1.34 | 1.345 | 1.327 | 1.328 | 1.328 | -0.012 (-0.90%) | 37,650,770 |
| 9 Oct 2023 | CNY | 1.344 | 1.344 | 1.33 | 1.34 | 1.34 | -0.005 (-0.37%) | 44,858,230 |
| 28 Sep 2023 | CNY | 1.35 | 1.351 | 1.344 | 1.345 | 1.345 | -0.001 (-0.07%) | 33,704,100 |
| 27 Sep 2023 | CNY | 1.346 | 1.352 | 1.343 | 1.346 | 1.346 | -0.004 (-0.30%) | 51,935,940 |
| 26 Sep 2023 | CNY | 1.355 | 1.356 | 1.347 | 1.35 | 1.35 | -0.006 (-0.44%) | 35,068,760 |
| 25 Sep 2023 | CNY | 1.359 | 1.363 | 1.353 | 1.356 | 1.356 | -0.002 (-0.15%) | 38,142,930 |
| 22 Sep 2023 | CNY | 1.35 | 1.36 | 1.346 | 1.358 | 1.358 | +0.004 (+0.30%) | 80,685,200 |
| 21 Sep 2023 | CNY | 1.361 | 1.365 | 1.351 | 1.354 | 1.354 | -0.01 (-0.73%) | 49,138,980 |
| 20 Sep 2023 | CNY | 1.357 | 1.366 | 1.352 | 1.364 | 1.364 | +0.005 (+0.37%) | 79,465,400 |
| 19 Sep 2023 | CNY | 1.349 | 1.362 | 1.348 | 1.359 | 1.359 | +0.01 (+0.74%) | 111,563,200 |
| 18 Sep 2023 | CNY | 1.35 | 1.351 | 1.339 | 1.349 | 1.349 | -0.002 (-0.15%) | 41,871,790 |
| 15 Sep 2023 | CNY | 1.353 | 1.36 | 1.346 | 1.351 | 1.351 | +0.001 (+0.07%) | 50,241,580 |
| 14 Sep 2023 | CNY | 1.339 | 1.352 | 1.336 | 1.35 | 1.35 | +0.011 (+0.82%) | 45,843,320 |
| 13 Sep 2023 | CNY | 1.335 | 1.344 | 1.333 | 1.339 | 1.339 | +0.004 (+0.30%) | 29,235,900 |
| 12 Sep 2023 | CNY | 1.336 | 1.338 | 1.333 | 1.335 | 1.335 | -0.001 (-0.07%) | 20,268,250 |
| 11 Sep 2023 | CNY | 1.327 | 1.339 | 1.327 | 1.336 | 1.336 | +0.009 (+0.68%) | 27,468,400 |
| 8 Sep 2023 | CNY | 1.333 | 1.333 | 1.322 | 1.327 | 1.327 | -0.006 (-0.45%) | 29,155,090 |
| 7 Sep 2023 | CNY | 1.34 | 1.346 | 1.332 | 1.333 | 1.333 | -0.009 (-0.67%) | 33,509,500 |
| 6 Sep 2023 | CNY | 1.338 | 1.344 | 1.335 | 1.342 | 1.342 | 0.0 (0.0%) | 37,370,100 |
| 5 Sep 2023 | CNY | 1.353 | 1.353 | 1.339 | 1.342 | 1.342 | -0.01 (-0.74%) | 30,924,300 |
| 4 Sep 2023 | CNY | 1.335 | 1.355 | 1.335 | 1.352 | 1.352 | +0.019 (+1.43%) | 39,090,260 |
| 1 Sep 2023 | CNY | 1.32 | 1.335 | 1.32 | 1.333 | 1.333 | +0.015 (+1.14%) | 28,725,870 |
| 31 Aug 2023 | CNY | 1.331 | 1.337 | 1.316 | 1.318 | 1.318 | -0.016 (-1.20%) | 33,581,680 |
| 30 Aug 2023 | CNY | 1.341 | 1.344 | 1.328 | 1.334 | 1.334 | -0.008 (-0.60%) | 64,039,500 |
| 29 Aug 2023 | CNY | 1.34 | 1.345 | 1.329 | 1.342 | 1.342 | +0.005 (+0.37%) | 68,346,330 |
| 28 Aug 2023 | CNY | 1.392 | 1.392 | 1.335 | 1.337 | 1.337 | +0.017 (+1.29%) | 43,021,500 |
