| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 1.229 | 1.206 | 1.206 | 1.229 | 1.229 | +0.021 (+1.74%) | 4,494,200 |
| 21 Sep 2023 | CNY | 1.217 | 1.208 | 1.212 | 1.208 | 1.208 | -0.005 (-0.41%) | 5,299,300 |
| 20 Sep 2023 | CNY | 1.219 | 1.213 | 1.218 | 1.213 | 1.213 | -0.006 (-0.49%) | 4,006,600 |
| 19 Sep 2023 | CNY | 1.221 | 1.215 | 1.221 | 1.219 | 1.219 | -0.006 (-0.49%) | 2,880,500 |
| 18 Sep 2023 | CNY | 1.227 | 1.218 | 1.22 | 1.225 | 1.225 | +0.005 (+0.41%) | 5,984,500 |
| 15 Sep 2023 | CNY | 1.235 | 1.22 | 1.233 | 1.22 | 1.22 | -0.011 (-0.89%) | 4,732,200 |
| 14 Sep 2023 | CNY | 1.235 | 1.226 | 1.229 | 1.231 | 1.231 | +0.001 (+0.08%) | 6,123,900 |
| 13 Sep 2023 | CNY | 1.239 | 1.222 | 1.238 | 1.23 | 1.23 | -0.008 (-0.65%) | 4,905,300 |
| 12 Sep 2023 | CNY | 1.242 | 1.238 | 1.239 | 1.238 | 1.238 | -0.001 (-0.08%) | 4,638,300 |
| 11 Sep 2023 | CNY | 1.244 | 1.23 | 1.23 | 1.239 | 1.239 | +0.011 (+0.90%) | 4,811,200 |
| 8 Sep 2023 | CNY | 1.23 | 1.223 | 1.227 | 1.228 | 1.228 | 0.0 (0.0%) | 3,930,300 |
| 7 Sep 2023 | CNY | 1.243 | 1.228 | 1.243 | 1.228 | 1.228 | -0.02 (-1.60%) | 5,373,700 |
| 6 Sep 2023 | CNY | 1.25 | 1.239 | 1.243 | 1.248 | 1.248 | 0.0 (0.0%) | 5,782,700 |
| 5 Sep 2023 | CNY | 1.259 | 1.247 | 1.259 | 1.248 | 1.248 | -0.011 (-0.87%) | 5,396,400 |
| 4 Sep 2023 | CNY | 1.26 | 1.249 | 1.251 | 1.259 | 1.259 | +0.012 (+0.96%) | 5,257,100 |
| 1 Sep 2023 | CNY | 1.255 | 1.243 | 1.251 | 1.247 | 1.247 | +0.003 (+0.24%) | 3,653,500 |
| 31 Aug 2023 | CNY | 1.251 | 1.241 | 1.248 | 1.244 | 1.244 | -0.004 (-0.32%) | 4,509,500 |
| 30 Aug 2023 | CNY | 1.263 | 1.247 | 1.254 | 1.248 | 1.248 | -0.001 (-0.08%) | 4,283,900 |
| 29 Aug 2023 | CNY | 1.252 | 1.229 | 1.229 | 1.249 | 1.249 | +0.02 (+1.63%) | 4,492,400 |
| 28 Aug 2023 | CNY | 1.277 | 1.226 | 1.242 | 1.229 | 1.229 | +0.015 (+1.24%) | 5,338,300 |
| 25 Aug 2023 | CNY | 1.223 | 1.211 | 1.223 | 1.214 | 1.214 | -0.014 (-1.14%) | 5,927,400 |
| 24 Aug 2023 | CNY | 1.236 | 1.223 | 1.231 | 1.228 | 1.228 | -0.001 (-0.08%) | 4,807,900 |
| 23 Aug 2023 | CNY | 1.247 | 1.228 | 1.247 | 1.229 | 1.229 | -0.023 (-1.84%) | 5,588,300 |
| 22 Aug 2023 | CNY | 1.253 | 1.231 | 1.247 | 1.252 | 1.252 | +0.012 (+0.97%) | 4,978,200 |
| 21 Aug 2023 | CNY | 1.257 | 1.24 | 1.249 | 1.24 | 1.24 | -0.009 (-0.72%) | 4,609,700 |
| 18 Aug 2023 | CNY | 1.269 | 1.249 | 1.269 | 1.249 | 1.249 | -0.016 (-1.26%) | 5,540,700 |
| 17 Aug 2023 | CNY | 1.265 | 1.244 | 1.258 | 1.265 | 1.265 | +0.007 (+0.56%) | 5,876,600 |
| 16 Aug 2023 | CNY | 1.267 | 1.258 | 1.265 | 1.258 | 1.258 | -0.012 (-0.94%) | 4,783,000 |
| 15 Aug 2023 | CNY | 1.279 | 1.26 | 1.277 | 1.27 | 1.27 | -0.007 (-0.55%) | 4,923,000 |
| 14 Aug 2023 | CNY | 1.277 | 1.26 | 1.273 | 1.277 | 1.277 | +0.003 (+0.24%) | 5,226,500 |
