| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 0.849 | 0.85 | 0.846 | 0.846 | 0.846 | -0.003 (-0.35%) | 47,528,900 |
| 25 Sep 2023 | CNY | 0.856 | 0.856 | 0.847 | 0.849 | 0.849 | -0.006 (-0.70%) | 75,795,200 |
| 22 Sep 2023 | CNY | 0.841 | 0.855 | 0.84 | 0.855 | 0.855 | +0.014 (+1.66%) | 59,560,200 |
| 21 Sep 2023 | CNY | 0.844 | 0.848 | 0.84 | 0.841 | 0.841 | -0.005 (-0.59%) | 79,233,600 |
| 20 Sep 2023 | CNY | 0.854 | 0.854 | 0.846 | 0.846 | 0.846 | -0.005 (-0.59%) | 44,165,900 |
| 19 Sep 2023 | CNY | 0.857 | 0.857 | 0.849 | 0.851 | 0.851 | -0.006 (-0.70%) | 84,344,400 |
| 18 Sep 2023 | CNY | 0.848 | 0.859 | 0.848 | 0.857 | 0.857 | +0.004 (+0.47%) | 66,261,900 |
| 15 Sep 2023 | CNY | 0.856 | 0.859 | 0.851 | 0.853 | 0.853 | -0.002 (-0.23%) | 83,166,000 |
| 14 Sep 2023 | CNY | 0.852 | 0.856 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 76,817,900 |
| 13 Sep 2023 | CNY | 0.866 | 0.866 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 59,029,600 |
| 12 Sep 2023 | CNY | 0.863 | 0.867 | 0.863 | 0.865 | 0.865 | +0.003 (+0.35%) | 65,778,400 |
| 11 Sep 2023 | CNY | 0.856 | 0.868 | 0.853 | 0.862 | 0.862 | +0.008 (+0.94%) | 76,666,040 |
| 8 Sep 2023 | CNY | 0.85 | 0.857 | 0.849 | 0.854 | 0.854 | +0.002 (+0.23%) | 101,656,500 |
| 7 Sep 2023 | CNY | 0.862 | 0.863 | 0.851 | 0.852 | 0.852 | -0.014 (-1.62%) | 95,953,300 |
| 6 Sep 2023 | CNY | 0.864 | 0.868 | 0.86 | 0.866 | 0.866 | 0.0 (0.0%) | 88,835,100 |
| 5 Sep 2023 | CNY | 0.874 | 0.874 | 0.864 | 0.866 | 0.866 | -0.005 (-0.57%) | 72,209,900 |
| 4 Sep 2023 | CNY | 0.859 | 0.872 | 0.859 | 0.871 | 0.871 | +0.011 (+1.28%) | 68,018,360 |
| 1 Sep 2023 | CNY | 0.866 | 0.866 | 0.857 | 0.86 | 0.86 | +0.002 (+0.23%) | 56,789,200 |
| 31 Aug 2023 | CNY | 0.861 | 0.863 | 0.857 | 0.858 | 0.858 | -0.006 (-0.69%) | 76,394,600 |
| 30 Aug 2023 | CNY | 0.862 | 0.87 | 0.86 | 0.864 | 0.864 | +0.002 (+0.23%) | 71,225,000 |
| 29 Aug 2023 | CNY | 0.847 | 0.866 | 0.843 | 0.862 | 0.862 | +0.015 (+1.77%) | 103,169,200 |
| 28 Aug 2023 | CNY | 0.877 | 0.882 | 0.843 | 0.847 | 0.847 | +0.012 (+1.44%) | 53,420,500 |
| 25 Aug 2023 | CNY | 0.845 | 0.845 | 0.831 | 0.835 | 0.835 | -0.011 (-1.30%) | 80,616,700 |
| 24 Aug 2023 | CNY | 0.848 | 0.852 | 0.841 | 0.846 | 0.846 | +0.004 (+0.48%) | 56,962,200 |
| 23 Aug 2023 | CNY | 0.854 | 0.855 | 0.841 | 0.842 | 0.842 | -0.018 (-2.09%) | 56,113,200 |
| 22 Aug 2023 | CNY | 0.859 | 0.86 | 0.845 | 0.86 | 0.86 | +0.006 (+0.70%) | 73,309,200 |
| 21 Aug 2023 | CNY | 0.864 | 0.868 | 0.854 | 0.854 | 0.854 | -0.01 (-1.16%) | 81,649,200 |
| 18 Aug 2023 | CNY | 0.878 | 0.881 | 0.863 | 0.864 | 0.864 | -0.013 (-1.48%) | 75,498,500 |
| 17 Aug 2023 | CNY | 0.874 | 0.88 | 0.865 | 0.877 | 0.877 | +0.003 (+0.34%) | 75,700,600 |
| 16 Aug 2023 | CNY | 0.877 | 0.88 | 0.874 | 0.874 | 0.874 | -0.006 (-0.68%) | 59,311,300 |
