| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 6.59 | 6.75 | 6.58 | 6.75 | 6.75 | +0.17 (+2.58%) | 14,503,462 |
| 27 Sep 2023 | CNY | 6.57 | 6.62 | 6.48 | 6.58 | 6.58 | +0.03 (+0.46%) | 23,101,241 |
| 26 Sep 2023 | CNY | 6.78 | 6.79 | 6.51 | 6.55 | 6.55 | -0.22 (-3.25%) | 32,573,419 |
| 25 Sep 2023 | CNY | 6.97 | 7.06 | 6.72 | 6.77 | 6.77 | -0.22 (-3.15%) | 24,353,437 |
| 22 Sep 2023 | CNY | 6.89 | 7.03 | 6.85 | 6.99 | 6.99 | +0.08 (+1.16%) | 21,250,898 |
| 21 Sep 2023 | CNY | 7 | 7 | 6.83 | 6.91 | 6.91 | -0.09 (-1.29%) | 22,955,001 |
| 20 Sep 2023 | CNY | 7.06 | 7.11 | 6.98 | 7 | 7 | -0.06 (-0.85%) | 14,938,737 |
| 19 Sep 2023 | CNY | 7.03 | 7.16 | 7.01 | 7.06 | 7.06 | +0.01 (+0.14%) | 12,825,058 |
| 18 Sep 2023 | CNY | 7.05 | 7.1 | 6.88 | 7.05 | 7.05 | 0.0 (0.0%) | 16,171,156 |
| 15 Sep 2023 | CNY | 7.19 | 7.21 | 6.91 | 7.05 | 7.05 | -0.12 (-1.67%) | 24,318,814 |
| 14 Sep 2023 | CNY | 7.21 | 7.26 | 7.12 | 7.17 | 7.17 | -0.07 (-0.97%) | 9,943,905 |
| 13 Sep 2023 | CNY | 7.29 | 7.31 | 7.15 | 7.24 | 7.24 | -0.09 (-1.23%) | 12,608,736 |
| 12 Sep 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 13,858,539 |
| 11 Sep 2023 | CNY | 7.03 | 7.36 | 7.03 | 7.33 | 7.33 | +0.3 (+4.27%) | 21,352,639 |
| 8 Sep 2023 | CNY | 7.1 | 7.15 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 9,846,420 |
| 7 Sep 2023 | CNY | 7.15 | 7.21 | 7.06 | 7.14 | 7.14 | +0.03 (+0.42%) | 16,419,642 |
| 6 Sep 2023 | CNY | 7.09 | 7.18 | 7.04 | 7.11 | 7.11 | +0.04 (+0.57%) | 14,287,254 |
| 5 Sep 2023 | CNY | 7.2 | 7.23 | 7.04 | 7.07 | 7.07 | -0.15 (-2.08%) | 14,477,981 |
| 4 Sep 2023 | CNY | 7.37 | 7.39 | 7.09 | 7.22 | 7.22 | -0.13 (-1.77%) | 23,413,573 |
| 1 Sep 2023 | CNY | 7.43 | 7.48 | 7.27 | 7.35 | 7.35 | -0.1 (-1.34%) | 17,529,581 |
| 31 Aug 2023 | CNY | 7.39 | 7.56 | 7.36 | 7.45 | 7.45 | +0.09 (+1.22%) | 25,971,717 |
| 30 Aug 2023 | CNY | 7.34 | 7.47 | 7.29 | 7.36 | 7.36 | +0.02 (+0.27%) | 19,340,172 |
| 29 Aug 2023 | CNY | 7.14 | 7.44 | 7.08 | 7.34 | 7.34 | +0.22 (+3.09%) | 25,838,634 |
| 28 Aug 2023 | CNY | 7.42 | 7.6 | 7.03 | 7.12 | 7.12 | +0.07 (+0.99%) | 31,959,535 |
| 25 Aug 2023 | CNY | 7.15 | 7.19 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 30,421,609 |
| 24 Aug 2023 | CNY | 6.79 | 7.21 | 6.79 | 7.15 | 7.15 | +0.41 (+6.08%) | 34,269,505 |
| 23 Aug 2023 | CNY | 6.83 | 6.83 | 6.68 | 6.74 | 6.74 | -0.04 (-0.59%) | 16,194,042 |
| 22 Aug 2023 | CNY | 6.86 | 7.01 | 6.71 | 6.78 | 6.78 | +0.05 (+0.74%) | 24,184,347 |
| 21 Aug 2023 | CNY | 6.74 | 6.88 | 6.71 | 6.73 | 6.73 | 0.0 (0.0%) | 14,344,077 |
| 18 Aug 2023 | CNY | 6.89 | 6.94 | 6.73 | 6.73 | 6.73 | -0.15 (-2.18%) | 14,975,742 |
