| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.75 | 6.88 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,590,702 |
| 22 Sep 2023 | CNY | 6.7 | 6.83 | 6.7 | 6.77 | 6.77 | +0.07 (+1.04%) | 8,711,080 |
| 21 Sep 2023 | CNY | 6.85 | 6.87 | 6.66 | 6.7 | 6.7 | -0.17 (-2.47%) | 7,787,880 |
| 20 Sep 2023 | CNY | 6.87 | 6.94 | 6.78 | 6.87 | 6.87 | +0.05 (+0.73%) | 8,239,646 |
| 19 Sep 2023 | CNY | 6.77 | 6.88 | 6.75 | 6.82 | 6.82 | +0.06 (+0.89%) | 9,496,903 |
| 18 Sep 2023 | CNY | 6.89 | 6.9 | 6.61 | 6.76 | 6.76 | -0.06 (-0.88%) | 13,380,601 |
| 15 Sep 2023 | CNY | 6.84 | 7.01 | 6.8 | 6.82 | 6.82 | -0.02 (-0.29%) | 9,258,201 |
| 14 Sep 2023 | CNY | 6.83 | 6.87 | 6.77 | 6.84 | 6.84 | +0.03 (+0.44%) | 5,758,676 |
| 13 Sep 2023 | CNY | 6.92 | 6.96 | 6.78 | 6.81 | 6.81 | -0.09 (-1.30%) | 5,846,776 |
| 12 Sep 2023 | CNY | 6.94 | 7.05 | 6.88 | 6.9 | 6.9 | -0.04 (-0.58%) | 10,665,100 |
| 11 Sep 2023 | CNY | 6.76 | 7.01 | 6.76 | 6.94 | 6.94 | +0.18 (+2.66%) | 10,897,046 |
| 8 Sep 2023 | CNY | 6.7 | 6.82 | 6.65 | 6.76 | 6.76 | +0.06 (+0.90%) | 6,260,347 |
| 7 Sep 2023 | CNY | 6.64 | 6.77 | 6.64 | 6.7 | 6.7 | +0.03 (+0.45%) | 6,975,422 |
| 6 Sep 2023 | CNY | 6.83 | 6.84 | 6.67 | 6.67 | 6.67 | -0.16 (-2.34%) | 10,171,886 |
| 5 Sep 2023 | CNY | 6.86 | 6.88 | 6.79 | 6.83 | 6.83 | -0.03 (-0.44%) | 6,362,487 |
| 4 Sep 2023 | CNY | 6.97 | 7.01 | 6.84 | 6.86 | 6.86 | -0.12 (-1.72%) | 10,366,160 |
| 1 Sep 2023 | CNY | 6.81 | 6.99 | 6.8 | 6.98 | 6.98 | +0.18 (+2.65%) | 8,300,381 |
| 31 Aug 2023 | CNY | 6.9 | 6.96 | 6.78 | 6.8 | 6.8 | -0.14 (-2.02%) | 10,038,330 |
| 30 Aug 2023 | CNY | 6.93 | 7 | 6.85 | 6.94 | 6.94 | -0.03 (-0.43%) | 10,436,372 |
| 29 Aug 2023 | CNY | 6.79 | 7 | 6.76 | 6.97 | 6.97 | +0.16 (+2.35%) | 14,254,500 |
| 28 Aug 2023 | CNY | 7 | 7.12 | 6.78 | 6.81 | 6.81 | +0.06 (+0.89%) | 11,873,700 |
| 25 Aug 2023 | CNY | 6.85 | 6.94 | 6.74 | 6.75 | 6.75 | -0.12 (-1.75%) | 8,388,424 |
| 24 Aug 2023 | CNY | 6.8 | 6.92 | 6.72 | 6.87 | 6.87 | +0.07 (+1.03%) | 6,145,900 |
| 23 Aug 2023 | CNY | 6.82 | 6.95 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 5,828,209 |
| 22 Aug 2023 | CNY | 6.74 | 6.85 | 6.72 | 6.82 | 6.82 | +0.07 (+1.04%) | 5,531,304 |
| 21 Aug 2023 | CNY | 6.82 | 6.88 | 6.74 | 6.75 | 6.75 | -0.07 (-1.03%) | 7,049,900 |
| 18 Aug 2023 | CNY | 6.93 | 7.04 | 6.81 | 6.82 | 6.82 | -0.11 (-1.59%) | 8,035,314 |
| 17 Aug 2023 | CNY | 6.8 | 6.97 | 6.71 | 6.93 | 6.93 | +0.09 (+1.32%) | 11,506,087 |
| 16 Aug 2023 | CNY | 6.89 | 6.92 | 6.71 | 6.84 | 6.84 | -0.13 (-1.87%) | 13,932,600 |
| 15 Aug 2023 | CNY | 6.88 | 7.22 | 6.88 | 6.97 | 6.97 | +0.08 (+1.16%) | 17,641,487 |
