| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 196,518,453 |
| 27 Sep 2023 | CNY | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 130,435,100 |
| 26 Sep 2023 | CNY | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 139,023,198 |
| 25 Sep 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 195,835,432 |
| 22 Sep 2023 | CNY | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 266,455,885 |
| 21 Sep 2023 | CNY | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 346,710,720 |
| 20 Sep 2023 | CNY | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 265,312,438 |
| 19 Sep 2023 | CNY | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 381,471,740 |
| 18 Sep 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 161,210,856 |
| 15 Sep 2023 | CNY | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 247,455,937 |
| 14 Sep 2023 | CNY | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 395,322,668 |
| 13 Sep 2023 | CNY | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 209,546,774 |
| 12 Sep 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 142,924,623 |
| 11 Sep 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 252,613,150 |
| 8 Sep 2023 | CNY | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 131,519,346 |
| 7 Sep 2023 | CNY | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 259,407,151 |
| 6 Sep 2023 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 244,443,810 |
| 5 Sep 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 239,813,834 |
| 4 Sep 2023 | CNY | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 295,241,456 |
| 1 Sep 2023 | CNY | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 222,536,660 |
| 31 Aug 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 197,046,755 |
| 30 Aug 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 215,659,900 |
| 29 Aug 2023 | CNY | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 246,690,561 |
| 28 Aug 2023 | CNY | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 323,674,839 |
| 25 Aug 2023 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 180,184,900 |
| 24 Aug 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 189,028,940 |
| 23 Aug 2023 | CNY | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 236,933,815 |
| 22 Aug 2023 | CNY | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 175,928,252 |
| 21 Aug 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 193,343,988 |
| 18 Aug 2023 | CNY | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 176,305,632 |
