| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 6.89 | 6.92 | 6.71 | 6.75 | 6.75 | -0.14 (-2.03%) | 4,496,368 |
| 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%) | 6,472,366 |
| 8 Sep 2023 | CNY | 6.96 | 7 | 6.74 | 6.86 | 6.86 | -0.2 (-2.83%) | 11,294,706 |
| 7 Sep 2023 | CNY | 7.03 | 7.22 | 7.02 | 7.06 | 7.06 | +0.02 (+0.28%) | 12,325,709 |
| 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%) | 7,758,672 |
| 4 Sep 2023 | CNY | 6.93 | 6.98 | 6.87 | 6.96 | 6.96 | +0.05 (+0.72%) | 3,924,583 |
| 1 Sep 2023 | CNY | 6.82 | 6.91 | 6.8 | 6.91 | 6.91 | +0.06 (+0.88%) | 3,441,233 |
| 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%) | 5,224,325 |
| 28 Aug 2023 | CNY | 6.85 | 6.9 | 6.7 | 6.71 | 6.71 | +0.19 (+2.91%) | 6,967,052 |
| 25 Aug 2023 | CNY | 6.66 | 6.71 | 6.48 | 6.52 | 6.52 | -0.19 (-2.83%) | 5,281,939 |
| 24 Aug 2023 | CNY | 6.7 | 6.81 | 6.59 | 6.71 | 6.71 | +0.06 (+0.90%) | 4,567,240 |
| 23 Aug 2023 | CNY | 6.79 | 6.83 | 6.65 | 6.65 | 6.65 | -0.18 (-2.64%) | 3,688,700 |
| 22 Aug 2023 | CNY | 6.88 | 6.93 | 6.69 | 6.83 | 6.83 | -0.03 (-0.44%) | 7,338,500 |
| 21 Aug 2023 | CNY | 7.01 | 7.1 | 6.86 | 6.86 | 6.86 | -0.08 (-1.15%) | 9,260,195 |
| 18 Aug 2023 | CNY | 7.1 | 7.15 | 6.93 | 6.94 | 6.94 | -0.19 (-2.66%) | 5,698,036 |
| 17 Aug 2023 | CNY | 7.09 | 7.15 | 6.96 | 7.13 | 7.13 | +0.07 (+0.99%) | 4,275,797 |
| 16 Aug 2023 | CNY | 7.13 | 7.15 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,424,202 |
| 15 Aug 2023 | CNY | 7.17 | 7.19 | 7.05 | 7.12 | 7.12 | -0.04 (-0.56%) | 2,467,700 |
| 14 Aug 2023 | CNY | 7.08 | 7.19 | 7 | 7.16 | 7.16 | +0.05 (+0.70%) | 3,228,895 |
| 11 Aug 2023 | CNY | 7.24 | 7.26 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 3,372,415 |
| 10 Aug 2023 | CNY | 7.15 | 7.26 | 7.14 | 7.25 | 7.25 | +0.07 (+0.97%) | 3,188,007 |
| 9 Aug 2023 | CNY | 7.22 | 7.29 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,229,700 |
| 8 Aug 2023 | CNY | 7.3 | 7.36 | 7.22 | 7.24 | 7.24 | -0.07 (-0.96%) | 3,314,750 |
| 7 Aug 2023 | CNY | 7.3 | 7.34 | 7.26 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,740,500 |
| 4 Aug 2023 | CNY | 7.23 | 7.37 | 7.23 | 7.34 | 7.34 | +0.11 (+1.52%) | 6,251,087 |
| 3 Aug 2023 | CNY | 7.24 | 7.26 | 7.2 | 7.23 | 7.23 | -0.01 (-0.14%) | 3,049,800 |
