| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 6.55 | 6.59 | 6.46 | 6.53 | 6.53 | -0.04 (-0.61%) | 4,509,083 |
| 28 Sep 2023 | CNY | 6.58 | 6.64 | 6.53 | 6.57 | 6.57 | +0.04 (+0.61%) | 3,632,356 |
| 27 Sep 2023 | CNY | 6.54 | 6.61 | 6.51 | 6.53 | 6.53 | -0.01 (-0.15%) | 3,301,056 |
| 26 Sep 2023 | CNY | 6.55 | 6.6 | 6.5 | 6.54 | 6.54 | +0.01 (+0.15%) | 2,599,028 |
| 25 Sep 2023 | CNY | 6.55 | 6.59 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,807,362 |
| 22 Sep 2023 | CNY | 6.34 | 6.57 | 6.33 | 6.55 | 6.55 | +0.2 (+3.15%) | 5,431,686 |
| 21 Sep 2023 | CNY | 6.37 | 6.43 | 6.33 | 6.35 | 6.35 | -0.04 (-0.63%) | 3,035,242 |
| 20 Sep 2023 | CNY | 6.36 | 6.5 | 6.34 | 6.39 | 6.39 | +0.03 (+0.47%) | 4,978,499 |
| 19 Sep 2023 | CNY | 6.41 | 6.41 | 6.32 | 6.36 | 6.36 | -0.05 (-0.78%) | 3,766,044 |
| 18 Sep 2023 | CNY | 6.59 | 6.61 | 6.37 | 6.41 | 6.41 | -0.23 (-3.46%) | 7,238,456 |
| 15 Sep 2023 | CNY | 6.68 | 6.69 | 6.53 | 6.64 | 6.64 | +0.09 (+1.37%) | 4,333,978 |
| 14 Sep 2023 | CNY | 6.64 | 6.65 | 6.51 | 6.55 | 6.55 | -0.04 (-0.61%) | 4,399,555 |
| 13 Sep 2023 | CNY | 6.65 | 6.68 | 6.53 | 6.59 | 6.59 | -0.07 (-1.05%) | 4,570,880 |
| 12 Sep 2023 | CNY | 6.71 | 6.75 | 6.64 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,346,921 |
| 11 Sep 2023 | CNY | 6.63 | 6.77 | 6.58 | 6.73 | 6.73 | +0.14 (+2.12%) | 4,330,342 |
| 8 Sep 2023 | CNY | 6.63 | 6.65 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 3,828,475 |
| 7 Sep 2023 | CNY | 6.68 | 6.77 | 6.62 | 6.63 | 6.63 | -0.06 (-0.90%) | 4,032,019 |
| 6 Sep 2023 | CNY | 6.72 | 6.73 | 6.62 | 6.69 | 6.69 | -0.04 (-0.59%) | 3,643,800 |
| 5 Sep 2023 | CNY | 6.83 | 6.87 | 6.73 | 6.73 | 6.73 | -0.14 (-2.04%) | 5,335,687 |
| 4 Sep 2023 | CNY | 6.88 | 6.92 | 6.82 | 6.87 | 6.87 | -0.01 (-0.15%) | 4,082,444 |
| 1 Sep 2023 | CNY | 6.83 | 6.96 | 6.81 | 6.88 | 6.88 | +0.01 (+0.15%) | 3,550,878 |
| 31 Aug 2023 | CNY | 6.99 | 6.99 | 6.81 | 6.87 | 6.87 | -0.1 (-1.43%) | 4,695,665 |
| 30 Aug 2023 | CNY | 6.89 | 7.02 | 6.81 | 6.97 | 6.97 | +0.07 (+1.01%) | 5,803,982 |
| 29 Aug 2023 | CNY | 6.61 | 6.93 | 6.59 | 6.9 | 6.9 | +0.27 (+4.07%) | 8,512,976 |
| 28 Aug 2023 | CNY | 7 | 7.02 | 6.63 | 6.63 | 6.63 | -0.11 (-1.63%) | 9,031,976 |
| 25 Aug 2023 | CNY | 6.86 | 6.95 | 6.71 | 6.74 | 6.74 | -0.13 (-1.89%) | 7,925,664 |
| 24 Aug 2023 | CNY | 6.75 | 6.97 | 6.72 | 6.87 | 6.87 | +0.15 (+2.23%) | 6,297,331 |
| 23 Aug 2023 | CNY | 6.73 | 6.81 | 6.66 | 6.72 | 6.72 | -0.05 (-0.74%) | 4,333,168 |
| 22 Aug 2023 | CNY | 6.63 | 6.78 | 6.58 | 6.77 | 6.77 | +0.21 (+3.20%) | 5,782,720 |
| 21 Aug 2023 | CNY | 6.63 | 6.72 | 6.56 | 6.56 | 6.56 | -0.06 (-0.91%) | 3,724,076 |
