| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 0.467 | 0.47 | 0.465 | 0.466 | 0.466 | -0.001 (-0.21%) | 22,293,990 |
| 27 Sep 2023 | CNY | 0.46 | 0.472 | 0.459 | 0.467 | 0.467 | +0.008 (+1.74%) | 32,791,000 |
| 26 Sep 2023 | CNY | 0.463 | 0.463 | 0.458 | 0.459 | 0.459 | -0.004 (-0.86%) | 23,934,480 |
| 25 Sep 2023 | CNY | 0.464 | 0.464 | 0.46 | 0.463 | 0.463 | -0.001 (-0.22%) | 26,402,600 |
| 22 Sep 2023 | CNY | 0.457 | 0.465 | 0.455 | 0.464 | 0.464 | +0.007 (+1.53%) | 27,408,700 |
| 21 Sep 2023 | CNY | 0.463 | 0.464 | 0.456 | 0.457 | 0.457 | -0.005 (-1.08%) | 21,351,350 |
| 20 Sep 2023 | CNY | 0.467 | 0.467 | 0.461 | 0.462 | 0.462 | -0.004 (-0.86%) | 21,762,000 |
| 19 Sep 2023 | CNY | 0.469 | 0.47 | 0.465 | 0.466 | 0.466 | -0.004 (-0.85%) | 24,878,400 |
| 18 Sep 2023 | CNY | 0.466 | 0.473 | 0.464 | 0.47 | 0.47 | +0.003 (+0.64%) | 24,502,200 |
| 15 Sep 2023 | CNY | 0.473 | 0.474 | 0.464 | 0.467 | 0.467 | -0.005 (-1.06%) | 25,533,800 |
| 14 Sep 2023 | CNY | 0.476 | 0.476 | 0.47 | 0.472 | 0.472 | -0.004 (-0.84%) | 17,228,900 |
| 13 Sep 2023 | CNY | 0.48 | 0.48 | 0.473 | 0.476 | 0.476 | -0.004 (-0.83%) | 35,297,000 |
| 12 Sep 2023 | CNY | 0.481 | 0.482 | 0.476 | 0.48 | 0.48 | 0.0 (0.0%) | 28,892,200 |
| 11 Sep 2023 | CNY | 0.48 | 0.482 | 0.474 | 0.48 | 0.48 | +0.002 (+0.42%) | 33,387,400 |
| 8 Sep 2023 | CNY | 0.483 | 0.483 | 0.474 | 0.478 | 0.478 | -0.005 (-1.04%) | 17,415,700 |
| 7 Sep 2023 | CNY | 0.494 | 0.494 | 0.482 | 0.483 | 0.483 | -0.011 (-2.23%) | 29,610,310 |
| 6 Sep 2023 | CNY | 0.497 | 0.497 | 0.491 | 0.494 | 0.494 | -0.004 (-0.80%) | 22,517,700 |
| 5 Sep 2023 | CNY | 0.499 | 0.5 | 0.492 | 0.498 | 0.498 | +0.002 (+0.40%) | 37,191,000 |
| 4 Sep 2023 | CNY | 0.494 | 0.497 | 0.488 | 0.496 | 0.496 | +0.002 (+0.40%) | 25,939,800 |
| 1 Sep 2023 | CNY | 0.497 | 0.497 | 0.491 | 0.494 | 0.494 | -0.001 (-0.20%) | 22,747,220 |
| 31 Aug 2023 | CNY | 0.499 | 0.499 | 0.493 | 0.495 | 0.495 | -0.004 (-0.80%) | 29,118,000 |
| 30 Aug 2023 | CNY | 0.499 | 0.504 | 0.497 | 0.499 | 0.499 | 0.0 (0.0%) | 37,179,000 |
| 29 Aug 2023 | CNY | 0.49 | 0.502 | 0.49 | 0.499 | 0.499 | +0.009 (+1.84%) | 15,752,100 |
| 28 Aug 2023 | CNY | 0.505 | 0.513 | 0.489 | 0.49 | 0.49 | +0.003 (+0.62%) | 22,649,210 |
| 25 Aug 2023 | CNY | 0.487 | 0.49 | 0.483 | 0.487 | 0.487 | 0.0 (0.0%) | 33,113,100 |
| 24 Aug 2023 | CNY | 0.485 | 0.492 | 0.483 | 0.487 | 0.487 | +0.004 (+0.83%) | 21,062,800 |
| 23 Aug 2023 | CNY | 0.496 | 0.496 | 0.483 | 0.483 | 0.483 | -0.013 (-2.62%) | 39,628,600 |
| 22 Aug 2023 | CNY | 0.502 | 0.504 | 0.487 | 0.496 | 0.496 | -0.006 (-1.20%) | 47,002,700 |
| 21 Aug 2023 | CNY | 0.511 | 0.511 | 0.5 | 0.502 | 0.502 | -0.008 (-1.57%) | 42,121,360 |
| 18 Aug 2023 | CNY | 0.512 | 0.518 | 0.51 | 0.51 | 0.51 | -0.002 (-0.39%) | 31,814,500 |
