| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 0.665 | 0.665 | 0.653 | 0.657 | 0.657 | -0.01 (-1.50%) | 13,848,890 |
| 15 Sep 2023 | CNY | 0.658 | 0.675 | 0.651 | 0.667 | 0.667 | +0.009 (+1.37%) | 22,488,080 |
| 14 Sep 2023 | CNY | 0.666 | 0.668 | 0.655 | 0.658 | 0.658 | -0.008 (-1.20%) | 14,623,000 |
| 13 Sep 2023 | CNY | 0.672 | 0.677 | 0.66 | 0.666 | 0.666 | -0.008 (-1.19%) | 15,091,600 |
| 12 Sep 2023 | CNY | 0.68 | 0.681 | 0.673 | 0.674 | 0.674 | -0.006 (-0.88%) | 9,539,200 |
| 11 Sep 2023 | CNY | 0.684 | 0.687 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 15,780,200 |
| 8 Sep 2023 | CNY | 0.672 | 0.683 | 0.67 | 0.68 | 0.68 | +0.004 (+0.59%) | 17,753,900 |
| 7 Sep 2023 | CNY | 0.7 | 0.7 | 0.673 | 0.676 | 0.676 | -0.025 (-3.57%) | 28,800,780 |
| 6 Sep 2023 | CNY | 0.685 | 0.702 | 0.68 | 0.701 | 0.701 | +0.016 (+2.34%) | 31,656,500 |
| 5 Sep 2023 | CNY | 0.696 | 0.696 | 0.682 | 0.685 | 0.685 | -0.002 (-0.29%) | 38,575,880 |
| 4 Sep 2023 | CNY | 0.679 | 0.687 | 0.673 | 0.687 | 0.687 | +0.011 (+1.63%) | 18,503,300 |
| 1 Sep 2023 | CNY | 0.685 | 0.69 | 0.671 | 0.676 | 0.676 | -0.005 (-0.73%) | 13,082,400 |
| 31 Aug 2023 | CNY | 0.677 | 0.686 | 0.67 | 0.681 | 0.681 | +0.003 (+0.44%) | 29,538,700 |
| 30 Aug 2023 | CNY | 0.667 | 0.687 | 0.667 | 0.678 | 0.678 | +0.019 (+2.88%) | 36,534,900 |
| 29 Aug 2023 | CNY | 0.633 | 0.66 | 0.632 | 0.659 | 0.659 | +0.024 (+3.78%) | 25,219,080 |
| 28 Aug 2023 | CNY | 0.663 | 0.666 | 0.633 | 0.635 | 0.635 | +0.005 (+0.79%) | 21,349,300 |
| 25 Aug 2023 | CNY | 0.642 | 0.642 | 0.625 | 0.63 | 0.63 | -0.014 (-2.17%) | 15,172,800 |
| 24 Aug 2023 | CNY | 0.634 | 0.649 | 0.634 | 0.644 | 0.644 | +0.01 (+1.58%) | 13,285,500 |
| 23 Aug 2023 | CNY | 0.645 | 0.646 | 0.633 | 0.634 | 0.634 | -0.016 (-2.46%) | 10,962,400 |
| 22 Aug 2023 | CNY | 0.645 | 0.65 | 0.631 | 0.65 | 0.65 | +0.009 (+1.40%) | 16,132,800 |
| 21 Aug 2023 | CNY | 0.646 | 0.651 | 0.64 | 0.641 | 0.641 | -0.006 (-0.93%) | 14,810,100 |
| 18 Aug 2023 | CNY | 0.657 | 0.66 | 0.647 | 0.647 | 0.647 | -0.008 (-1.22%) | 17,016,060 |
| 17 Aug 2023 | CNY | 0.651 | 0.658 | 0.646 | 0.655 | 0.655 | +0.004 (+0.61%) | 12,518,700 |
| 16 Aug 2023 | CNY | 0.659 | 0.666 | 0.65 | 0.651 | 0.651 | -0.013 (-1.96%) | 19,021,900 |
| 15 Aug 2023 | CNY | 0.682 | 0.682 | 0.657 | 0.664 | 0.664 | -0.016 (-2.35%) | 23,407,900 |
| 14 Aug 2023 | CNY | 0.683 | 0.683 | 0.673 | 0.68 | 0.68 | -0.006 (-0.87%) | 17,726,600 |
| 11 Aug 2023 | CNY | 0.7 | 0.702 | 0.684 | 0.686 | 0.686 | -0.014 (-2%) | 19,571,390 |
| 10 Aug 2023 | CNY | 0.699 | 0.704 | 0.696 | 0.7 | 0.7 | +0.002 (+0.29%) | 15,294,400 |
| 9 Aug 2023 | CNY | 0.706 | 0.706 | 0.696 | 0.698 | 0.698 | -0.008 (-1.13%) | 16,330,910 |
| 8 Aug 2023 | CNY | 0.707 | 0.711 | 0.704 | 0.706 | 0.706 | 0.0 (0.0%) | 10,456,800 |
