| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.6 | 6.63 | 6.53 | 6.6 | 6.6 | 0.0 (0.0%) | 15,074,900 |
| 13 Oct 2023 | CNY | 6.63 | 6.65 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 10,339,960 |
| 12 Oct 2023 | CNY | 6.68 | 6.72 | 6.63 | 6.67 | 6.67 | +0.08 (+1.21%) | 14,072,950 |
| 11 Oct 2023 | CNY | 6.6 | 6.71 | 6.57 | 6.59 | 6.59 | +0.01 (+0.15%) | 14,277,670 |
| 10 Oct 2023 | CNY | 6.66 | 6.73 | 6.58 | 6.58 | 6.58 | -0.07 (-1.05%) | 14,212,350 |
| 9 Oct 2023 | CNY | 6.65 | 6.7 | 6.59 | 6.65 | 6.65 | -0.04 (-0.60%) | 18,255,340 |
| 28 Sep 2023 | CNY | 6.79 | 6.87 | 6.68 | 6.69 | 6.69 | -0.07 (-1.04%) | 21,602,130 |
| 27 Sep 2023 | CNY | 6.78 | 6.8 | 6.74 | 6.76 | 6.76 | 0.0 (0.0%) | 12,166,210 |
| 26 Sep 2023 | CNY | 6.74 | 6.82 | 6.74 | 6.76 | 6.76 | 0.0 (0.0%) | 11,202,530 |
| 25 Sep 2023 | CNY | 6.92 | 6.92 | 6.75 | 6.76 | 6.76 | -0.17 (-2.45%) | 19,530,580 |
| 22 Sep 2023 | CNY | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | +0.17 (+2.51%) | 18,548,680 |
| 21 Sep 2023 | CNY | 6.88 | 6.9 | 6.76 | 6.76 | 6.76 | -0.08 (-1.17%) | 15,175,850 |
| 20 Sep 2023 | CNY | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 15,783,290 |
| 19 Sep 2023 | CNY | 6.83 | 6.86 | 6.78 | 6.8 | 6.8 | -0.03 (-0.44%) | 11,019,630 |
| 18 Sep 2023 | CNY | 6.76 | 6.85 | 6.71 | 6.83 | 6.83 | +0.07 (+1.04%) | 16,491,080 |
| 15 Sep 2023 | CNY | 6.81 | 6.88 | 6.76 | 6.76 | 6.76 | -0.05 (-0.73%) | 14,905,330 |
| 14 Sep 2023 | CNY | 6.8 | 6.83 | 6.75 | 6.81 | 6.81 | +0.02 (+0.29%) | 12,105,450 |
| 13 Sep 2023 | CNY | 6.88 | 6.9 | 6.74 | 6.79 | 6.79 | -0.08 (-1.16%) | 14,752,510 |
| 12 Sep 2023 | CNY | 6.91 | 6.94 | 6.86 | 6.87 | 6.87 | -0.05 (-0.72%) | 14,733,680 |
| 11 Sep 2023 | CNY | 6.81 | 6.97 | 6.79 | 6.92 | 6.92 | +0.12 (+1.76%) | 23,988,270 |
| 8 Sep 2023 | CNY | 6.74 | 6.85 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 14,547,830 |
| 7 Sep 2023 | CNY | 6.81 | 6.84 | 6.74 | 6.75 | 6.75 | -0.05 (-0.74%) | 12,889,780 |
| 6 Sep 2023 | CNY | 6.75 | 6.82 | 6.69 | 6.8 | 6.8 | -0.02 (-0.29%) | 17,997,170 |
| 5 Sep 2023 | CNY | 6.9 | 6.9 | 6.78 | 6.82 | 6.82 | -0.1 (-1.45%) | 22,429,550 |
| 4 Sep 2023 | CNY | 6.91 | 6.97 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 23,122,430 |
| 1 Sep 2023 | CNY | 6.88 | 7.02 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 22,412,710 |
| 31 Aug 2023 | CNY | 6.95 | 7 | 6.86 | 6.88 | 6.88 | -0.02 (-0.29%) | 24,260,320 |
| 30 Aug 2023 | CNY | 7.14 | 7.15 | 6.9 | 6.9 | 6.9 | -0.28 (-3.90%) | 39,462,900 |
| 29 Aug 2023 | CNY | 7.15 | 7.28 | 7.01 | 7.18 | 7.18 | -0.05 (-0.69%) | 46,323,840 |
| 28 Aug 2023 | CNY | 7.63 | 7.63 | 7.2 | 7.23 | 7.23 | +0.29 (+4.18%) | 69,995,400 |
