| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 0.885 | 0.892 | 0.885 | 0.886 | 0.886 | -0.007 (-0.78%) | 64,600 |
| 25 Sep 2023 | CNY | 0.879 | 0.897 | 0.879 | 0.893 | 0.893 | +0.016 (+1.82%) | 309,600 |
| 22 Sep 2023 | CNY | 0.863 | 0.879 | 0.86 | 0.877 | 0.877 | +0.007 (+0.80%) | 1,963,300 |
| 21 Sep 2023 | CNY | 0.878 | 0.878 | 0.868 | 0.87 | 0.87 | -0.016 (-1.81%) | 1,426,000 |
| 20 Sep 2023 | CNY | 0.895 | 0.895 | 0.883 | 0.886 | 0.886 | -0.009 (-1.01%) | 2,596,300 |
| 19 Sep 2023 | CNY | 0.895 | 0.897 | 0.886 | 0.895 | 0.895 | 0.0 (0.0%) | 1,366,800 |
| 18 Sep 2023 | CNY | 0.885 | 0.899 | 0.884 | 0.895 | 0.895 | +0.01 (+1.13%) | 257,600 |
| 15 Sep 2023 | CNY | 0.879 | 0.891 | 0.865 | 0.885 | 0.885 | +0.014 (+1.61%) | 1,362,200 |
| 14 Sep 2023 | CNY | 0.867 | 0.871 | 0.861 | 0.871 | 0.871 | 0.0 (0.0%) | 153,800 |
| 13 Sep 2023 | CNY | 0.878 | 0.878 | 0.865 | 0.871 | 0.871 | -0.009 (-1.02%) | 1,696,600 |
| 12 Sep 2023 | CNY | 0.878 | 0.883 | 0.875 | 0.88 | 0.88 | -0.001 (-0.11%) | 95,300 |
| 11 Sep 2023 | CNY | 0.869 | 0.884 | 0.869 | 0.881 | 0.881 | +0.02 (+2.32%) | 1,731,400 |
| 8 Sep 2023 | CNY | 0.858 | 0.862 | 0.858 | 0.861 | 0.861 | +0.001 (+0.12%) | 65,800 |
| 7 Sep 2023 | CNY | 0.871 | 0.871 | 0.859 | 0.86 | 0.86 | -0.014 (-1.60%) | 1,310,500 |
| 6 Sep 2023 | CNY | 0.879 | 0.879 | 0.87 | 0.874 | 0.874 | -0.013 (-1.47%) | 198,700 |
| 5 Sep 2023 | CNY | 0.884 | 0.889 | 0.884 | 0.887 | 0.887 | -0.004 (-0.45%) | 603,600 |
| 4 Sep 2023 | CNY | 0.885 | 0.895 | 0.883 | 0.891 | 0.891 | +0.01 (+1.14%) | 860,900 |
| 1 Sep 2023 | CNY | 0.877 | 0.888 | 0.86 | 0.881 | 0.881 | -0.004 (-0.45%) | 591,600 |
| 31 Aug 2023 | CNY | 0.905 | 0.905 | 0.883 | 0.885 | 0.885 | -0.013 (-1.45%) | 630,900 |
| 30 Aug 2023 | CNY | 0.895 | 0.901 | 0.895 | 0.898 | 0.898 | -0.002 (-0.22%) | 1,058,600 |
| 29 Aug 2023 | CNY | 0.888 | 0.902 | 0.887 | 0.9 | 0.9 | +0.017 (+1.93%) | 3,678,500 |
| 28 Aug 2023 | CNY | 0.955 | 0.955 | 0.883 | 0.883 | 0.883 | +0.012 (+1.38%) | 1,398,900 |
| 25 Aug 2023 | CNY | 0.87 | 0.881 | 0.869 | 0.871 | 0.871 | -0.007 (-0.80%) | 678,100 |
| 24 Aug 2023 | CNY | 0.858 | 0.882 | 0.858 | 0.878 | 0.878 | +0.028 (+3.29%) | 2,976,000 |
| 23 Aug 2023 | CNY | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.012 (-1.39%) | 811,800 |
| 22 Aug 2023 | CNY | 0.865 | 0.865 | 0.847 | 0.862 | 0.862 | -0.002 (-0.23%) | 1,202,900 |
| 21 Aug 2023 | CNY | 0.868 | 0.872 | 0.859 | 0.864 | 0.864 | -0.004 (-0.46%) | 1,363,300 |
| 18 Aug 2023 | CNY | 0.886 | 0.886 | 0.868 | 0.868 | 0.868 | -0.02 (-2.25%) | 5,076,900 |
| 17 Aug 2023 | CNY | 0.889 | 0.891 | 0.881 | 0.888 | 0.888 | -0.003 (-0.34%) | 2,102,800 |
| 16 Aug 2023 | CNY | 0.895 | 0.902 | 0.891 | 0.891 | 0.891 | -0.004 (-0.45%) | 287,000 |
