| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 6.69 | 6.8 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 6,181,865 |
| 25 Sep 2023 | CNY | 6.76 | 6.8 | 6.65 | 6.69 | 6.69 | -0.08 (-1.18%) | 4,429,966 |
| 22 Sep 2023 | CNY | 6.67 | 6.78 | 6.67 | 6.77 | 6.77 | +0.06 (+0.89%) | 5,461,332 |
| 21 Sep 2023 | CNY | 6.75 | 6.82 | 6.67 | 6.71 | 6.71 | -0.05 (-0.74%) | 5,712,888 |
| 20 Sep 2023 | CNY | 6.82 | 6.88 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 5,082,500 |
| 19 Sep 2023 | CNY | 6.9 | 6.98 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 6,871,504 |
| 18 Sep 2023 | CNY | 6.92 | 6.92 | 6.69 | 6.88 | 6.88 | -0.08 (-1.15%) | 9,574,294 |
| 15 Sep 2023 | CNY | 6.94 | 7.06 | 6.88 | 6.96 | 6.96 | +0.06 (+0.87%) | 8,385,470 |
| 14 Sep 2023 | CNY | 6.91 | 6.93 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 4,636,750 |
| 13 Sep 2023 | CNY | 6.93 | 7.01 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 4,708,173 |
| 12 Sep 2023 | CNY | 6.98 | 7.02 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 4,110,681 |
| 11 Sep 2023 | CNY | 6.87 | 7.03 | 6.83 | 7 | 7 | +0.13 (+1.89%) | 6,861,421 |
| 8 Sep 2023 | CNY | 6.91 | 6.92 | 6.78 | 6.87 | 6.87 | -0.04 (-0.58%) | 5,176,918 |
| 7 Sep 2023 | CNY | 7.07 | 7.08 | 6.88 | 6.91 | 6.91 | -0.17 (-2.40%) | 11,102,060 |
| 6 Sep 2023 | CNY | 7.09 | 7.17 | 7.02 | 7.08 | 7.08 | +0.01 (+0.14%) | 6,507,290 |
| 5 Sep 2023 | CNY | 7.12 | 7.21 | 7.04 | 7.07 | 7.07 | -0.07 (-0.98%) | 10,606,643 |
| 4 Sep 2023 | CNY | 6.89 | 7.26 | 6.84 | 7.14 | 7.14 | +0.28 (+4.08%) | 13,583,858 |
| 1 Sep 2023 | CNY | 6.81 | 6.92 | 6.79 | 6.86 | 6.86 | +0.05 (+0.73%) | 4,668,581 |
| 31 Aug 2023 | CNY | 6.93 | 6.96 | 6.78 | 6.81 | 6.81 | -0.12 (-1.73%) | 8,227,290 |
| 30 Aug 2023 | CNY | 7.09 | 7.14 | 6.92 | 6.93 | 6.93 | -0.13 (-1.84%) | 7,007,541 |
| 29 Aug 2023 | CNY | 6.99 | 7.12 | 6.96 | 7.06 | 7.06 | +0.08 (+1.15%) | 6,073,769 |
| 28 Aug 2023 | CNY | 7.3 | 7.36 | 6.97 | 6.98 | 6.98 | +0.04 (+0.58%) | 8,314,701 |
| 25 Aug 2023 | CNY | 6.97 | 7.1 | 6.9 | 6.94 | 6.94 | -0.03 (-0.43%) | 4,869,281 |
| 24 Aug 2023 | CNY | 7.1 | 7.12 | 6.93 | 6.97 | 6.97 | -0.08 (-1.13%) | 5,242,414 |
| 23 Aug 2023 | CNY | 7.21 | 7.22 | 7.01 | 7.05 | 7.05 | -0.14 (-1.95%) | 5,337,299 |
| 22 Aug 2023 | CNY | 7.15 | 7.23 | 7.03 | 7.19 | 7.19 | +0.06 (+0.84%) | 5,553,644 |
| 21 Aug 2023 | CNY | 7.29 | 7.36 | 7.12 | 7.13 | 7.13 | -0.15 (-2.06%) | 7,674,777 |
| 18 Aug 2023 | CNY | 7.4 | 7.45 | 7.22 | 7.28 | 7.28 | -0.08 (-1.09%) | 7,153,180 |
| 17 Aug 2023 | CNY | 7.1 | 7.37 | 7 | 7.36 | 7.36 | +0.21 (+2.94%) | 7,478,434 |
| 16 Aug 2023 | CNY | 7.22 | 7.26 | 7.11 | 7.15 | 7.15 | -0.08 (-1.11%) | 6,688,834 |
