| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 6.43 | 6.48 | 6.39 | 6.44 | 6.44 | -0.02 (-0.31%) | 8,894,700 |
| 25 Sep 2023 | CNY | 6.57 | 6.57 | 6.44 | 6.46 | 6.46 | -0.11 (-1.67%) | 10,998,626 |
| 22 Sep 2023 | CNY | 6.45 | 6.58 | 6.44 | 6.57 | 6.57 | +0.09 (+1.39%) | 8,050,922 |
| 21 Sep 2023 | CNY | 6.5 | 6.57 | 6.43 | 6.48 | 6.48 | -0.03 (-0.46%) | 8,304,802 |
| 20 Sep 2023 | CNY | 6.5 | 6.56 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 7,714,682 |
| 19 Sep 2023 | CNY | 6.52 | 6.55 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 7,969,122 |
| 18 Sep 2023 | CNY | 6.47 | 6.54 | 6.39 | 6.52 | 6.52 | +0.02 (+0.31%) | 7,691,102 |
| 15 Sep 2023 | CNY | 6.53 | 6.59 | 6.46 | 6.5 | 6.5 | -0.02 (-0.31%) | 9,238,710 |
| 14 Sep 2023 | CNY | 6.48 | 6.53 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 7,389,995 |
| 13 Sep 2023 | CNY | 6.51 | 6.61 | 6.44 | 6.5 | 6.5 | -0.02 (-0.31%) | 9,631,500 |
| 12 Sep 2023 | CNY | 6.5 | 6.58 | 6.45 | 6.52 | 6.52 | +0.03 (+0.46%) | 9,116,500 |
| 11 Sep 2023 | CNY | 6.45 | 6.52 | 6.37 | 6.49 | 6.49 | +0.07 (+1.09%) | 9,789,100 |
| 8 Sep 2023 | CNY | 6.46 | 6.48 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 6,389,700 |
| 7 Sep 2023 | CNY | 6.51 | 6.56 | 6.47 | 6.47 | 6.47 | -0.07 (-1.07%) | 7,371,800 |
| 6 Sep 2023 | CNY | 6.55 | 6.56 | 6.49 | 6.54 | 6.54 | +0.01 (+0.15%) | 6,490,100 |
| 5 Sep 2023 | CNY | 6.62 | 6.64 | 6.48 | 6.53 | 6.53 | -0.11 (-1.66%) | 9,255,300 |
| 4 Sep 2023 | CNY | 6.58 | 6.73 | 6.58 | 6.64 | 6.64 | +0.1 (+1.53%) | 15,796,700 |
| 1 Sep 2023 | CNY | 6.45 | 6.58 | 6.44 | 6.54 | 6.54 | +0.12 (+1.87%) | 13,988,582 |
| 31 Aug 2023 | CNY | 6.44 | 6.51 | 6.34 | 6.42 | 6.42 | -0.04 (-0.62%) | 14,871,090 |
| 30 Aug 2023 | CNY | 6.71 | 6.75 | 6.44 | 6.46 | 6.46 | -0.23 (-3.44%) | 16,882,847 |
| 29 Aug 2023 | CNY | 6.59 | 6.74 | 6.57 | 6.69 | 6.69 | +0.11 (+1.67%) | 12,782,168 |
| 28 Aug 2023 | CNY | 6.89 | 6.9 | 6.52 | 6.58 | 6.58 | -0.02 (-0.30%) | 20,574,161 |
| 25 Aug 2023 | CNY | 6.8 | 6.83 | 6.49 | 6.6 | 6.6 | -0.16 (-2.37%) | 20,641,400 |
| 24 Aug 2023 | CNY | 6.84 | 6.87 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 10,682,600 |
| 23 Aug 2023 | CNY | 6.95 | 7.01 | 6.82 | 6.86 | 6.86 | -0.08 (-1.15%) | 10,956,420 |
| 22 Aug 2023 | CNY | 6.91 | 6.98 | 6.82 | 6.94 | 6.94 | +0.07 (+1.02%) | 10,206,700 |
| 21 Aug 2023 | CNY | 6.92 | 7.02 | 6.87 | 6.87 | 6.87 | -0.08 (-1.15%) | 12,168,914 |
| 18 Aug 2023 | CNY | 6.98 | 7.1 | 6.92 | 6.95 | 6.95 | -0.03 (-0.43%) | 10,924,200 |
| 17 Aug 2023 | CNY | 6.92 | 7 | 6.83 | 6.98 | 6.98 | +0.05 (+0.72%) | 8,563,900 |
| 16 Aug 2023 | CNY | 6.89 | 6.99 | 6.82 | 6.93 | 6.93 | +0.02 (+0.29%) | 9,006,500 |
