| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.58 | 6.66 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 7,560,701 |
| 20 Sep 2023 | CNY | 6.67 | 6.72 | 6.61 | 6.61 | 6.61 | -0.07 (-1.05%) | 5,995,501 |
| 19 Sep 2023 | CNY | 6.78 | 6.79 | 6.65 | 6.68 | 6.68 | -0.11 (-1.62%) | 8,901,997 |
| 18 Sep 2023 | CNY | 6.7 | 6.85 | 6.67 | 6.79 | 6.79 | +0.1 (+1.49%) | 8,705,900 |
| 15 Sep 2023 | CNY | 6.77 | 6.79 | 6.65 | 6.69 | 6.69 | -0.03 (-0.45%) | 6,903,546 |
| 14 Sep 2023 | CNY | 6.79 | 6.79 | 6.67 | 6.72 | 6.72 | -0.07 (-1.03%) | 8,865,400 |
| 13 Sep 2023 | CNY | 6.91 | 6.96 | 6.74 | 6.79 | 6.79 | -0.13 (-1.88%) | 9,229,455 |
| 12 Sep 2023 | CNY | 6.94 | 6.98 | 6.9 | 6.92 | 6.92 | -0.03 (-0.43%) | 6,740,033 |
| 11 Sep 2023 | CNY | 6.91 | 7.01 | 6.85 | 6.95 | 6.95 | +0.04 (+0.58%) | 9,683,666 |
| 8 Sep 2023 | CNY | 6.86 | 6.95 | 6.84 | 6.91 | 6.91 | +0.01 (+0.14%) | 7,496,822 |
| 7 Sep 2023 | CNY | 6.96 | 7.03 | 6.9 | 6.9 | 6.9 | -0.07 (-1.00%) | 10,956,800 |
| 6 Sep 2023 | CNY | 7 | 7.01 | 6.87 | 6.97 | 6.97 | -0.05 (-0.71%) | 10,438,379 |
| 5 Sep 2023 | CNY | 7.1 | 7.11 | 6.97 | 7.02 | 7.02 | -0.09 (-1.27%) | 14,830,159 |
| 4 Sep 2023 | CNY | 7.12 | 7.12 | 6.98 | 7.11 | 7.11 | 0.0 (0.0%) | 16,685,264 |
| 1 Sep 2023 | CNY | 7.08 | 7.13 | 7.01 | 7.11 | 7.11 | +0.02 (+0.28%) | 12,506,073 |
| 31 Aug 2023 | CNY | 7.19 | 7.19 | 7.02 | 7.09 | 7.09 | -0.03 (-0.42%) | 18,256,433 |
| 30 Aug 2023 | CNY | 7.01 | 7.19 | 7 | 7.12 | 7.12 | 0.0 (0.0%) | 42,873,476 |
| 29 Aug 2023 | CNY | 6.5 | 7.12 | 6.47 | 7.12 | 7.12 | +0.65 (+10.05%) | 55,071,255 |
| 28 Aug 2023 | CNY | 6.72 | 6.73 | 6.45 | 6.47 | 6.47 | +0.19 (+3.03%) | 20,377,764 |
| 25 Aug 2023 | CNY | 6.49 | 6.49 | 6.26 | 6.28 | 6.28 | -0.21 (-3.24%) | 10,460,069 |
| 24 Aug 2023 | CNY | 6.49 | 6.56 | 6.4 | 6.49 | 6.49 | +0.04 (+0.62%) | 7,161,900 |
| 23 Aug 2023 | CNY | 6.54 | 6.58 | 6.44 | 6.45 | 6.45 | -0.13 (-1.98%) | 5,493,200 |
| 22 Aug 2023 | CNY | 6.52 | 6.6 | 6.42 | 6.58 | 6.58 | +0.08 (+1.23%) | 7,685,700 |
| 21 Aug 2023 | CNY | 6.66 | 6.69 | 6.5 | 6.5 | 6.5 | -0.16 (-2.40%) | 10,057,300 |
| 18 Aug 2023 | CNY | 6.77 | 6.81 | 6.64 | 6.66 | 6.66 | -0.13 (-1.91%) | 12,706,286 |
| 17 Aug 2023 | CNY | 6.44 | 6.81 | 6.37 | 6.79 | 6.79 | +0.32 (+4.95%) | 17,133,301 |
| 16 Aug 2023 | CNY | 6.49 | 6.56 | 6.46 | 6.47 | 6.47 | -0.06 (-0.92%) | 5,241,232 |
| 15 Aug 2023 | CNY | 6.64 | 6.67 | 6.47 | 6.53 | 6.53 | -0.11 (-1.66%) | 10,435,900 |
| 14 Aug 2023 | CNY | 6.53 | 6.67 | 6.42 | 6.64 | 6.64 | +0.03 (+0.45%) | 11,244,680 |
| 11 Aug 2023 | CNY | 6.7 | 6.76 | 6.6 | 6.61 | 6.61 | -0.1 (-1.49%) | 6,573,991 |
