| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 1.058 | 1.098 | 1.058 | 1.076 | 1.076 | +0.02 (+1.89%) | 123,747,100 |
| 25 Sep 2023 | CNY | 1.064 | 1.072 | 1.051 | 1.056 | 1.056 | -0.013 (-1.22%) | 66,112,900 |
| 22 Sep 2023 | CNY | 1.003 | 1.07 | 1.002 | 1.069 | 1.069 | +0.065 (+6.47%) | 181,197,243 |
| 21 Sep 2023 | CNY | 1.013 | 1.018 | 1.002 | 1.004 | 1.004 | -0.008 (-0.79%) | 66,797,500 |
| 20 Sep 2023 | CNY | 1.017 | 1.032 | 1.01 | 1.012 | 1.012 | -0.006 (-0.59%) | 66,995,200 |
| 19 Sep 2023 | CNY | 1.041 | 1.041 | 1.016 | 1.018 | 1.018 | -0.023 (-2.21%) | 70,054,700 |
| 18 Sep 2023 | CNY | 1.041 | 1.055 | 1.033 | 1.041 | 1.041 | 0.0 (0.0%) | 67,993,899 |
| 15 Sep 2023 | CNY | 1.051 | 1.059 | 1.036 | 1.041 | 1.041 | -0.014 (-1.33%) | 86,656,000 |
| 14 Sep 2023 | CNY | 1.062 | 1.065 | 1.048 | 1.055 | 1.055 | -0.01 (-0.94%) | 66,721,101 |
| 13 Sep 2023 | CNY | 1.085 | 1.085 | 1.052 | 1.065 | 1.065 | -0.02 (-1.84%) | 81,575,700 |
| 12 Sep 2023 | CNY | 1.101 | 1.101 | 1.082 | 1.085 | 1.085 | -0.019 (-1.72%) | 77,409,300 |
| 11 Sep 2023 | CNY | 1.08 | 1.118 | 1.078 | 1.104 | 1.104 | +0.023 (+2.13%) | 117,042,900 |
| 8 Sep 2023 | CNY | 1.105 | 1.107 | 1.07 | 1.081 | 1.081 | -0.034 (-3.05%) | 148,418,900 |
| 7 Sep 2023 | CNY | 1.133 | 1.153 | 1.115 | 1.115 | 1.115 | -0.013 (-1.15%) | 104,500,899 |
| 6 Sep 2023 | CNY | 1.149 | 1.149 | 1.121 | 1.128 | 1.128 | -0.026 (-2.25%) | 96,857,700 |
| 5 Sep 2023 | CNY | 1.164 | 1.172 | 1.152 | 1.154 | 1.154 | -0.016 (-1.37%) | 78,864,800 |
| 4 Sep 2023 | CNY | 1.176 | 1.176 | 1.149 | 1.17 | 1.17 | 0.0 (0.0%) | 100,258,100 |
| 1 Sep 2023 | CNY | 1.183 | 1.184 | 1.157 | 1.17 | 1.17 | -0.016 (-1.35%) | 94,443,312 |
| 31 Aug 2023 | CNY | 1.195 | 1.202 | 1.168 | 1.186 | 1.186 | -0.015 (-1.25%) | 131,184,989 |
| 30 Aug 2023 | CNY | 1.17 | 1.206 | 1.169 | 1.201 | 1.201 | +0.029 (+2.47%) | 153,804,866 |
| 29 Aug 2023 | CNY | 1.117 | 1.178 | 1.117 | 1.172 | 1.172 | +0.048 (+4.27%) | 138,371,832 |
| 28 Aug 2023 | CNY | 1.165 | 1.17 | 1.12 | 1.124 | 1.124 | +0.025 (+2.27%) | 144,579,782 |
| 25 Aug 2023 | CNY | 1.131 | 1.134 | 1.089 | 1.099 | 1.099 | -0.046 (-4.02%) | 133,097,700 |
| 24 Aug 2023 | CNY | 1.131 | 1.176 | 1.129 | 1.145 | 1.145 | +0.019 (+1.69%) | 148,076,900 |
| 23 Aug 2023 | CNY | 1.142 | 1.148 | 1.124 | 1.126 | 1.126 | -0.028 (-2.43%) | 76,905,900 |
| 22 Aug 2023 | CNY | 1.135 | 1.156 | 1.113 | 1.154 | 1.154 | +0.03 (+2.67%) | 113,902,638 |
| 21 Aug 2023 | CNY | 1.132 | 1.154 | 1.12 | 1.124 | 1.124 | -0.008 (-0.71%) | 85,393,662 |
| 18 Aug 2023 | CNY | 1.174 | 1.183 | 1.131 | 1.132 | 1.132 | -0.049 (-4.15%) | 152,323,000 |
| 17 Aug 2023 | CNY | 1.154 | 1.189 | 1.15 | 1.181 | 1.181 | +0.022 (+1.90%) | 136,778,762 |
| 16 Aug 2023 | CNY | 1.189 | 1.194 | 1.153 | 1.159 | 1.159 | -0.036 (-3.01%) | 146,120,100 |
