| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 22,551,434 |
| 19 Sep 2023 | CNY | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 26,694,409 |
| 18 Sep 2023 | CNY | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 34,507,290 |
| 15 Sep 2023 | CNY | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 32,449,630 |
| 14 Sep 2023 | CNY | 1.78 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 27,803,700 |
| 13 Sep 2023 | CNY | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 33,810,221 |
| 12 Sep 2023 | CNY | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 25,392,802 |
| 11 Sep 2023 | CNY | 1.84 | 1.86 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 40,822,930 |
| 8 Sep 2023 | CNY | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 40,797,988 |
| 7 Sep 2023 | CNY | 1.9 | 1.96 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 58,276,500 |
| 6 Sep 2023 | CNY | 1.9 | 1.94 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 56,960,748 |
| 5 Sep 2023 | CNY | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 61,658,277 |
| 4 Sep 2023 | CNY | 2.01 | 2.06 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 65,151,220 |
| 1 Sep 2023 | CNY | 2.09 | 2.12 | 1.96 | 1.98 | 1.98 | -0.08 (-3.88%) | 77,723,601 |
| 31 Aug 2023 | CNY | 2.14 | 2.2 | 2.04 | 2.06 | 2.06 | -0.09 (-4.19%) | 91,941,235 |
| 30 Aug 2023 | CNY | 2.18 | 2.2 | 2.12 | 2.15 | 2.15 | -0.1 (-4.44%) | 111,733,574 |
| 29 Aug 2023 | CNY | 2.14 | 2.26 | 2.06 | 2.25 | 2.25 | +0.1 (+4.65%) | 205,366,387 |
| 28 Aug 2023 | CNY | 2.07 | 2.15 | 2.01 | 2.15 | 2.15 | +0.2 (+10.26%) | 167,207,758 |
| 25 Aug 2023 | CNY | 1.96 | 2 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 70,375,449 |
| 24 Aug 2023 | CNY | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 63,963,060 |
| 23 Aug 2023 | CNY | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 58,117,413 |
| 22 Aug 2023 | CNY | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 76,049,635 |
| 21 Aug 2023 | CNY | 2.06 | 2.09 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 72,420,018 |
| 18 Aug 2023 | CNY | 2.08 | 2.2 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 101,031,859 |
| 17 Aug 2023 | CNY | 2.08 | 2.16 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 88,711,554 |
| 16 Aug 2023 | CNY | 2.05 | 2.18 | 2.01 | 2.1 | 2.1 | +0.03 (+1.45%) | 108,655,888 |
| 15 Aug 2023 | CNY | 2.07 | 2.11 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 73,689,730 |
| 14 Aug 2023 | CNY | 2.05 | 2.11 | 2.02 | 2.08 | 2.08 | -0.05 (-2.35%) | 87,985,895 |
| 11 Aug 2023 | CNY | 2.18 | 2.22 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 109,404,020 |
| 10 Aug 2023 | CNY | 2.09 | 2.14 | 2.06 | 2.1 | 2.1 | -0.06 (-2.78%) | 87,674,241 |
