| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.54 | 6.57 | 6.41 | 6.47 | 6.47 | -0.07 (-1.07%) | 4,008,900 |
| 13 Oct 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.54 | 6.54 | -0.08 (-1.21%) | 3,329,930 |
| 12 Oct 2023 | CNY | 6.6 | 6.64 | 6.56 | 6.62 | 6.62 | +0.05 (+0.76%) | 3,468,110 |
| 11 Oct 2023 | CNY | 6.6 | 6.65 | 6.53 | 6.57 | 6.57 | 0.0 (0.0%) | 3,720,510 |
| 10 Oct 2023 | CNY | 6.55 | 6.62 | 6.51 | 6.57 | 6.57 | +0.02 (+0.31%) | 3,147,200 |
| 9 Oct 2023 | CNY | 6.71 | 6.71 | 6.52 | 6.55 | 6.55 | -0.15 (-2.24%) | 4,604,430 |
| 28 Sep 2023 | CNY | 6.7 | 6.72 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 2,625,700 |
| 27 Sep 2023 | CNY | 6.6 | 6.7 | 6.57 | 6.65 | 6.65 | +0.04 (+0.61%) | 2,342,500 |
| 26 Sep 2023 | CNY | 6.67 | 6.68 | 6.6 | 6.61 | 6.61 | -0.07 (-1.05%) | 2,488,070 |
| 25 Sep 2023 | CNY | 6.76 | 6.76 | 6.64 | 6.68 | 6.68 | -0.06 (-0.89%) | 3,337,720 |
| 22 Sep 2023 | CNY | 6.6 | 6.78 | 6.6 | 6.74 | 6.74 | +0.1 (+1.51%) | 4,010,570 |
| 21 Sep 2023 | CNY | 6.69 | 6.73 | 6.61 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,036,200 |
| 20 Sep 2023 | CNY | 6.71 | 6.71 | 6.65 | 6.66 | 6.66 | -0.03 (-0.45%) | 2,645,900 |
| 19 Sep 2023 | CNY | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | -0.07 (-1.04%) | 2,946,900 |
| 18 Sep 2023 | CNY | 6.74 | 6.78 | 6.64 | 6.76 | 6.76 | +0.02 (+0.30%) | 2,617,300 |
| 15 Sep 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.74 | 6.74 | +0.06 (+0.90%) | 3,968,910 |
| 14 Sep 2023 | CNY | 6.75 | 6.78 | 6.67 | 6.68 | 6.68 | -0.07 (-1.04%) | 3,997,440 |
| 13 Sep 2023 | CNY | 6.89 | 6.92 | 6.71 | 6.75 | 6.75 | -0.14 (-2.03%) | 4,496,370 |
| 12 Sep 2023 | CNY | 6.93 | 6.93 | 6.83 | 6.89 | 6.89 | -0.01 (-0.14%) | 4,039,400 |
| 11 Sep 2023 | CNY | 6.87 | 6.98 | 6.76 | 6.9 | 6.9 | +0.04 (+0.58%) | 6,472,370 |
| 8 Sep 2023 | CNY | 6.96 | 7 | 6.74 | 6.86 | 6.86 | -0.2 (-2.83%) | 11,294,710 |
| 7 Sep 2023 | CNY | 7.03 | 7.22 | 7.02 | 7.06 | 7.06 | +0.02 (+0.28%) | 12,325,710 |
| 6 Sep 2023 | CNY | 6.96 | 7.07 | 6.91 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,566,750 |
| 5 Sep 2023 | CNY | 6.98 | 7.13 | 6.96 | 6.98 | 6.98 | +0.02 (+0.29%) | 7,758,670 |
| 4 Sep 2023 | CNY | 6.93 | 6.98 | 6.87 | 6.96 | 6.96 | +0.05 (+0.72%) | 3,924,580 |
| 1 Sep 2023 | CNY | 6.82 | 6.91 | 6.8 | 6.91 | 6.91 | +0.06 (+0.88%) | 3,441,230 |
| 31 Aug 2023 | CNY | 6.83 | 6.88 | 6.74 | 6.85 | 6.85 | +0.01 (+0.15%) | 4,772,000 |
| 30 Aug 2023 | CNY | 6.82 | 6.87 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 5,093,800 |
| 29 Aug 2023 | CNY | 6.7 | 6.82 | 6.67 | 6.8 | 6.8 | +0.09 (+1.34%) | 5,224,330 |
| 28 Aug 2023 | CNY | 6.85 | 6.9 | 6.7 | 6.71 | 6.71 | +0.19 (+2.91%) | 6,967,050 |
