| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | CNY | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 11,218,710 |
| 20 Oct 2023 | CNY | 1.16 | 1.21 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 10,497,550 |
| 19 Oct 2023 | CNY | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 15,153,130 |
| 18 Oct 2023 | CNY | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 15,041,200 |
| 17 Oct 2023 | CNY | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 13,406,800 |
| 16 Oct 2023 | CNY | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 12,942,000 |
| 13 Oct 2023 | CNY | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 8,221,800 |
| 12 Oct 2023 | CNY | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 7,490,920 |
| 11 Oct 2023 | CNY | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 11,177,700 |
| 10 Oct 2023 | CNY | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 7,739,600 |
| 9 Oct 2023 | CNY | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 11,088,600 |
| 28 Sep 2023 | CNY | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 9,501,400 |
| 27 Sep 2023 | CNY | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 12,467,500 |
| 26 Sep 2023 | CNY | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 9,156,300 |
| 25 Sep 2023 | CNY | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 19,818,600 |
| 22 Sep 2023 | CNY | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 38,506,900 |
| 21 Sep 2023 | CNY | 1.45 | 1.53 | 1.41 | 1.52 | 1.52 | +0.06 (+4.11%) | 37,778,470 |
| 20 Sep 2023 | CNY | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 23,828,370 |
| 19 Sep 2023 | CNY | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 16,262,800 |
| 18 Sep 2023 | CNY | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 14,557,000 |
| 15 Sep 2023 | CNY | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | +0.04 (+2.88%) | 19,579,200 |
| 14 Sep 2023 | CNY | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 15,953,500 |
| 13 Sep 2023 | CNY | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 25,260,000 |
| 12 Sep 2023 | CNY | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 7,905,600 |
| 11 Sep 2023 | CNY | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 17,624,900 |
| 8 Sep 2023 | CNY | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 15,070,310 |
| 7 Sep 2023 | CNY | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 13,429,700 |
| 6 Sep 2023 | CNY | 1.39 | 1.42 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 11,364,010 |
| 5 Sep 2023 | CNY | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 11,888,600 |
| 4 Sep 2023 | CNY | 1.4 | 1.46 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 18,523,400 |
