| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 6.35 | 6.39 | 6.26 | 6.28 | 6.28 | -0.06 (-0.95%) | 2,126,600 |
| 9 Oct 2023 | CNY | 6.41 | 6.45 | 6.26 | 6.34 | 6.34 | -0.11 (-1.71%) | 6,056,100 |
| 28 Sep 2023 | CNY | 6.48 | 6.52 | 6.43 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,522,967 |
| 27 Sep 2023 | CNY | 6.47 | 6.51 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 2,409,940 |
| 26 Sep 2023 | CNY | 6.47 | 6.49 | 6.38 | 6.47 | 6.47 | +0.02 (+0.31%) | 2,509,840 |
| 25 Sep 2023 | CNY | 6.59 | 6.59 | 6.4 | 6.45 | 6.45 | -0.14 (-2.12%) | 4,540,473 |
| 22 Sep 2023 | CNY | 6.53 | 6.62 | 6.49 | 6.59 | 6.59 | +0.06 (+0.92%) | 3,916,801 |
| 21 Sep 2023 | CNY | 6.56 | 6.6 | 6.46 | 6.53 | 6.53 | +0.01 (+0.15%) | 2,872,400 |
| 20 Sep 2023 | CNY | 6.52 | 6.56 | 6.42 | 6.52 | 6.52 | 0.0 (0.0%) | 3,616,904 |
| 19 Sep 2023 | CNY | 6.52 | 6.6 | 6.46 | 6.52 | 6.52 | 0.0 (0.0%) | 4,477,527 |
| 18 Sep 2023 | CNY | 6.57 | 6.62 | 6.42 | 6.52 | 6.52 | -0.14 (-2.10%) | 6,708,145 |
| 15 Sep 2023 | CNY | 6.58 | 6.66 | 6.56 | 6.66 | 6.66 | +0.09 (+1.37%) | 3,910,700 |
| 14 Sep 2023 | CNY | 6.64 | 6.64 | 6.54 | 6.57 | 6.57 | -0.05 (-0.76%) | 3,435,345 |
| 13 Sep 2023 | CNY | 6.66 | 6.71 | 6.57 | 6.62 | 6.62 | -0.06 (-0.90%) | 3,774,029 |
| 12 Sep 2023 | CNY | 6.67 | 6.71 | 6.62 | 6.68 | 6.68 | 0.0 (0.0%) | 2,865,554 |
| 11 Sep 2023 | CNY | 6.76 | 6.8 | 6.66 | 6.68 | 6.68 | -0.07 (-1.04%) | 4,755,254 |
| 8 Sep 2023 | CNY | 6.77 | 6.84 | 6.68 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,083,800 |
| 7 Sep 2023 | CNY | 6.79 | 6.85 | 6.72 | 6.77 | 6.77 | 0.0 (0.0%) | 4,879,797 |
| 6 Sep 2023 | CNY | 6.67 | 6.78 | 6.5 | 6.77 | 6.77 | +0.09 (+1.35%) | 6,871,229 |
| 5 Sep 2023 | CNY | 6.92 | 6.93 | 6.63 | 6.68 | 6.68 | -0.22 (-3.19%) | 8,487,300 |
| 4 Sep 2023 | CNY | 6.9 | 7.03 | 6.87 | 6.9 | 6.9 | +0.02 (+0.29%) | 5,449,201 |
| 1 Sep 2023 | CNY | 6.96 | 7.01 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 5,346,700 |
| 31 Aug 2023 | CNY | 7.19 | 7.23 | 6.87 | 6.88 | 6.88 | -0.31 (-4.31%) | 8,067,300 |
| 30 Aug 2023 | CNY | 7.28 | 7.31 | 7.12 | 7.19 | 7.19 | -0.02 (-0.28%) | 7,934,445 |
| 29 Aug 2023 | CNY | 6.9 | 7.21 | 6.87 | 7.21 | 7.21 | +0.31 (+4.49%) | 10,025,610 |
| 28 Aug 2023 | CNY | 6.96 | 7.14 | 6.86 | 6.9 | 6.9 | +0.19 (+2.83%) | 10,080,110 |
| 25 Aug 2023 | CNY | 6.63 | 6.79 | 6.63 | 6.71 | 6.71 | +0.04 (+0.60%) | 3,194,972 |
| 24 Aug 2023 | CNY | 6.78 | 6.83 | 6.66 | 6.67 | 6.67 | -0.09 (-1.33%) | 3,243,055 |
| 23 Aug 2023 | CNY | 6.81 | 6.86 | 6.74 | 6.76 | 6.76 | -0.08 (-1.17%) | 2,285,000 |
| 22 Aug 2023 | CNY | 6.83 | 6.88 | 6.75 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,020,400 |
