| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 6.85 | 6.95 | 6.83 | 6.92 | 6.92 | +0.09 (+1.32%) | 7,745,146 |
| 8 Sep 2023 | CNY | 7.12 | 7.12 | 6.8 | 6.83 | 6.83 | -0.24 (-3.39%) | 10,012,700 |
| 7 Sep 2023 | CNY | 7.16 | 7.18 | 7.07 | 7.07 | 7.07 | -0.09 (-1.26%) | 4,691,948 |
| 6 Sep 2023 | CNY | 7.13 | 7.18 | 7.07 | 7.16 | 7.16 | +0.02 (+0.28%) | 4,428,278 |
| 5 Sep 2023 | CNY | 7.15 | 7.18 | 7.12 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,786,684 |
| 4 Sep 2023 | CNY | 7.06 | 7.16 | 7.04 | 7.15 | 7.15 | +0.11 (+1.56%) | 5,876,501 |
| 1 Sep 2023 | CNY | 6.97 | 7.05 | 6.93 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,660,900 |
| 31 Aug 2023 | CNY | 6.99 | 7.04 | 6.94 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,540,492 |
| 30 Aug 2023 | CNY | 6.96 | 7.04 | 6.92 | 6.94 | 6.94 | -0.01 (-0.14%) | 3,594,895 |
| 29 Aug 2023 | CNY | 6.93 | 7.02 | 6.9 | 6.95 | 6.95 | -0.03 (-0.43%) | 5,661,333 |
| 28 Aug 2023 | CNY | 7.2 | 7.27 | 6.94 | 6.98 | 6.98 | +0.05 (+0.72%) | 7,076,716 |
| 25 Aug 2023 | CNY | 6.91 | 7.04 | 6.88 | 6.93 | 6.93 | +0.02 (+0.29%) | 3,287,760 |
| 24 Aug 2023 | CNY | 6.92 | 6.96 | 6.88 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,543,028 |
| 23 Aug 2023 | CNY | 6.94 | 7 | 6.91 | 6.93 | 6.93 | +0.01 (+0.14%) | 3,066,100 |
| 22 Aug 2023 | CNY | 6.97 | 7.02 | 6.87 | 6.92 | 6.92 | -0.05 (-0.72%) | 4,242,550 |
| 21 Aug 2023 | CNY | 7 | 7.09 | 6.94 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,606,100 |
| 18 Aug 2023 | CNY | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,539,042 |
| 17 Aug 2023 | CNY | 7.05 | 7.05 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 3,491,000 |
| 16 Aug 2023 | CNY | 7.07 | 7.1 | 7.02 | 7.03 | 7.03 | -0.07 (-0.99%) | 2,612,380 |
| 15 Aug 2023 | CNY | 7.1 | 7.17 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 4,070,000 |
| 14 Aug 2023 | CNY | 6.99 | 7.11 | 6.92 | 7.1 | 7.1 | +0.09 (+1.28%) | 4,900,250 |
| 11 Aug 2023 | CNY | 7.08 | 7.09 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,351,431 |
| 10 Aug 2023 | CNY | 7.04 | 7.1 | 7.04 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,415,700 |
| 9 Aug 2023 | CNY | 7.05 | 7.1 | 7.03 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,547,400 |
| 8 Aug 2023 | CNY | 7 | 7.12 | 6.95 | 7.08 | 7.08 | +0.07 (+1.00%) | 5,128,864 |
| 7 Aug 2023 | CNY | 7.06 | 7.08 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 4,076,500 |
| 4 Aug 2023 | CNY | 7.11 | 7.15 | 7.04 | 7.05 | 7.05 | -0.03 (-0.42%) | 4,069,100 |
| 3 Aug 2023 | CNY | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,698,453 |
| 2 Aug 2023 | CNY | 7.14 | 7.16 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,133,802 |
| 1 Aug 2023 | CNY | 7.09 | 7.19 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 6,153,358 |
