| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 1.001 | 1.014 | 1.001 | 1.013 | 1.013 | +0.007 (+0.70%) | 40,442,230 |
| 21 Sep 2023 | CNY | 1.011 | 1.016 | 1.005 | 1.006 | 1.006 | -0.005 (-0.49%) | 40,901,080 |
| 20 Sep 2023 | CNY | 1.011 | 1.015 | 1.007 | 1.011 | 1.011 | 0.0 (0.0%) | 48,986,610 |
| 19 Sep 2023 | CNY | 1 | 1.012 | 1 | 1.011 | 1.011 | +0.005 (+0.50%) | 43,290,980 |
| 18 Sep 2023 | CNY | 1.01 | 1.01 | 0.999 | 1.006 | 1.006 | -0.004 (-0.40%) | 48,212,500 |
| 15 Sep 2023 | CNY | 1.015 | 1.02 | 1.008 | 1.01 | 1.01 | -0.004 (-0.39%) | 44,451,370 |
| 14 Sep 2023 | CNY | 1.006 | 1.014 | 1.006 | 1.014 | 1.014 | +0.007 (+0.70%) | 46,701,370 |
| 13 Sep 2023 | CNY | 1.008 | 1.013 | 1.003 | 1.007 | 1.007 | +0.001 (+0.10%) | 41,869,420 |
| 12 Sep 2023 | CNY | 1.01 | 1.01 | 1.003 | 1.006 | 1.006 | -0.003 (-0.30%) | 39,892,560 |
| 11 Sep 2023 | CNY | 1.002 | 1.011 | 1.002 | 1.009 | 1.009 | +0.005 (+0.50%) | 34,708,110 |
| 8 Sep 2023 | CNY | 1.008 | 1.008 | 1 | 1.004 | 1.004 | -0.005 (-0.50%) | 42,739,910 |
| 7 Sep 2023 | CNY | 1.013 | 1.018 | 1.008 | 1.009 | 1.009 | -0.006 (-0.59%) | 45,688,650 |
| 6 Sep 2023 | CNY | 1.017 | 1.017 | 1.008 | 1.015 | 1.015 | -0.002 (-0.20%) | 52,146,930 |
| 5 Sep 2023 | CNY | 1.025 | 1.025 | 1.015 | 1.017 | 1.017 | -0.008 (-0.78%) | 46,616,330 |
| 4 Sep 2023 | CNY | 1.005 | 1.028 | 1.005 | 1.025 | 1.025 | +0.022 (+2.19%) | 60,986,080 |
| 1 Sep 2023 | CNY | 0.995 | 1.006 | 0.995 | 1.003 | 1.003 | +0.008 (+0.80%) | 43,947,340 |
| 31 Aug 2023 | CNY | 1.003 | 1.007 | 0.992 | 0.995 | 0.995 | -0.008 (-0.80%) | 40,060,990 |
| 30 Aug 2023 | CNY | 1.003 | 1.01 | 1 | 1.003 | 1.003 | -0.007 (-0.69%) | 42,556,630 |
| 29 Aug 2023 | CNY | 1.012 | 1.013 | 1.002 | 1.01 | 1.01 | -0.002 (-0.20%) | 44,113,360 |
| 28 Aug 2023 | CNY | 1.06 | 1.06 | 1.009 | 1.012 | 1.012 | +0.019 (+1.91%) | 44,659,870 |
| 25 Aug 2023 | CNY | 0.995 | 0.999 | 0.988 | 0.993 | 0.993 | 0.0 (0.0%) | 44,564,540 |
| 24 Aug 2023 | CNY | 1.008 | 1.013 | 0.992 | 0.993 | 0.993 | -0.016 (-1.59%) | 68,815,920 |
| 23 Aug 2023 | CNY | 1.02 | 1.02 | 1.008 | 1.009 | 1.009 | -0.006 (-0.59%) | 50,203,830 |
| 22 Aug 2023 | CNY | 1.008 | 1.017 | 1.003 | 1.015 | 1.015 | +0.01 (+1.00%) | 55,821,990 |
| 21 Aug 2023 | CNY | 1.015 | 1.018 | 1.004 | 1.005 | 1.005 | -0.013 (-1.28%) | 60,905,600 |
| 18 Aug 2023 | CNY | 1.02 | 1.03 | 1.016 | 1.018 | 1.018 | -0.002 (-0.20%) | 52,693,040 |
| 17 Aug 2023 | CNY | 1.016 | 1.022 | 1.01 | 1.02 | 1.02 | +0.001 (+0.10%) | 44,518,160 |
| 16 Aug 2023 | CNY | 1.018 | 1.026 | 1.014 | 1.019 | 1.019 | -0.006 (-0.59%) | 51,818,130 |
| 15 Aug 2023 | CNY | 1.019 | 1.028 | 1.016 | 1.025 | 1.025 | +0.006 (+0.59%) | 51,850,210 |
| 14 Aug 2023 | CNY | 1.012 | 1.023 | 1.004 | 1.019 | 1.019 | +0.002 (+0.20%) | 60,360,130 |
