| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.81 | 6.87 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 2,604,300 |
| 13 Oct 2023 | CNY | 6.95 | 6.97 | 6.8 | 6.8 | 6.8 | -0.15 (-2.16%) | 3,350,200 |
| 12 Oct 2023 | CNY | 6.9 | 6.99 | 6.86 | 6.95 | 6.95 | +0.07 (+1.02%) | 1,975,920 |
| 11 Oct 2023 | CNY | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | -0.03 (-0.43%) | 1,857,600 |
| 10 Oct 2023 | CNY | 6.93 | 6.97 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,908,050 |
| 9 Oct 2023 | CNY | 7.14 | 7.14 | 6.92 | 6.93 | 6.93 | -0.2 (-2.81%) | 3,438,900 |
| 28 Sep 2023 | CNY | 7.05 | 7.15 | 7.01 | 7.13 | 7.13 | +0.1 (+1.42%) | 2,869,220 |
| 27 Sep 2023 | CNY | 6.96 | 7.08 | 6.92 | 7.03 | 7.03 | +0.05 (+0.72%) | 1,923,300 |
| 26 Sep 2023 | CNY | 7.08 | 7.11 | 6.95 | 6.98 | 6.98 | -0.12 (-1.69%) | 2,288,700 |
| 25 Sep 2023 | CNY | 7.16 | 7.19 | 7.07 | 7.1 | 7.1 | -0.08 (-1.11%) | 1,380,400 |
| 22 Sep 2023 | CNY | 7.07 | 7.18 | 7.06 | 7.18 | 7.18 | +0.07 (+0.98%) | 1,822,700 |
| 21 Sep 2023 | CNY | 7.2 | 7.2 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 1,748,300 |
| 20 Sep 2023 | CNY | 7.23 | 7.26 | 7.16 | 7.18 | 7.18 | -0.08 (-1.10%) | 1,866,250 |
| 19 Sep 2023 | CNY | 7.26 | 7.28 | 7.18 | 7.26 | 7.26 | -0.03 (-0.41%) | 1,998,970 |
| 18 Sep 2023 | CNY | 7.17 | 7.31 | 7.1 | 7.29 | 7.29 | +0.15 (+2.10%) | 2,589,790 |
| 15 Sep 2023 | CNY | 7.16 | 7.18 | 7.08 | 7.14 | 7.14 | +0.04 (+0.56%) | 1,399,900 |
| 14 Sep 2023 | CNY | 7.18 | 7.18 | 7.06 | 7.1 | 7.1 | -0.05 (-0.70%) | 1,992,610 |
| 13 Sep 2023 | CNY | 7.16 | 7.21 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,764,900 |
| 12 Sep 2023 | CNY | 7.26 | 7.26 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 1,488,750 |
| 11 Sep 2023 | CNY | 7.16 | 7.25 | 7.14 | 7.2 | 7.2 | +0.03 (+0.42%) | 1,695,630 |
| 8 Sep 2023 | CNY | 7.17 | 7.23 | 7.14 | 7.17 | 7.17 | -0.02 (-0.28%) | 2,701,350 |
| 7 Sep 2023 | CNY | 7.26 | 7.31 | 7.18 | 7.19 | 7.19 | -0.08 (-1.10%) | 2,285,000 |
| 6 Sep 2023 | CNY | 7.24 | 7.29 | 7.19 | 7.27 | 7.27 | +0.03 (+0.41%) | 2,980,690 |
| 5 Sep 2023 | CNY | 7.22 | 7.25 | 7.17 | 7.24 | 7.24 | +0.02 (+0.28%) | 1,760,390 |
| 4 Sep 2023 | CNY | 7.12 | 7.23 | 7.07 | 7.22 | 7.22 | +0.15 (+2.12%) | 2,834,590 |
| 1 Sep 2023 | CNY | 7.08 | 7.12 | 7 | 7.07 | 7.07 | +0.02 (+0.28%) | 1,990,580 |
| 31 Aug 2023 | CNY | 7.11 | 7.16 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 1,705,300 |
| 30 Aug 2023 | CNY | 7.07 | 7.2 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 3,014,650 |
| 29 Aug 2023 | CNY | 6.99 | 7.12 | 6.95 | 7.1 | 7.1 | +0.12 (+1.72%) | 2,644,480 |
| 28 Aug 2023 | CNY | 7.05 | 7.15 | 6.95 | 6.98 | 6.98 | +0.22 (+3.25%) | 5,003,780 |
