| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.53 | 6.59 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 29,283,528 |
| 22 Sep 2023 | CNY | 6.31 | 6.55 | 6.3 | 6.55 | 6.55 | +0.23 (+3.64%) | 47,283,227 |
| 21 Sep 2023 | CNY | 6.3 | 6.41 | 6.26 | 6.32 | 6.32 | +0.01 (+0.16%) | 25,769,954 |
| 20 Sep 2023 | CNY | 6.36 | 6.43 | 6.31 | 6.31 | 6.31 | -0.05 (-0.79%) | 25,529,352 |
| 19 Sep 2023 | CNY | 6.49 | 6.49 | 6.33 | 6.36 | 6.36 | -0.13 (-2.00%) | 31,287,945 |
| 18 Sep 2023 | CNY | 6.49 | 6.56 | 6.45 | 6.49 | 6.49 | -0.03 (-0.46%) | 30,861,377 |
| 15 Sep 2023 | CNY | 6.67 | 6.7 | 6.51 | 6.52 | 6.52 | -0.12 (-1.81%) | 32,953,245 |
| 14 Sep 2023 | CNY | 6.64 | 6.71 | 6.59 | 6.64 | 6.64 | -0.03 (-0.45%) | 31,995,176 |
| 13 Sep 2023 | CNY | 6.89 | 6.89 | 6.62 | 6.67 | 6.67 | -0.25 (-3.61%) | 49,894,119 |
| 12 Sep 2023 | CNY | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 42,035,093 |
| 11 Sep 2023 | CNY | 6.76 | 6.95 | 6.7 | 6.91 | 6.91 | +0.21 (+3.13%) | 56,426,030 |
| 8 Sep 2023 | CNY | 6.65 | 6.76 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 30,471,242 |
| 7 Sep 2023 | CNY | 6.8 | 6.88 | 6.68 | 6.69 | 6.69 | -0.14 (-2.05%) | 38,056,207 |
| 6 Sep 2023 | CNY | 6.84 | 6.85 | 6.65 | 6.83 | 6.83 | -0.02 (-0.29%) | 40,000,272 |
| 5 Sep 2023 | CNY | 7 | 7.01 | 6.83 | 6.85 | 6.85 | -0.14 (-2.00%) | 48,000,492 |
| 4 Sep 2023 | CNY | 6.9 | 6.99 | 6.84 | 6.99 | 6.99 | +0.1 (+1.45%) | 47,904,307 |
| 1 Sep 2023 | CNY | 6.9 | 6.97 | 6.85 | 6.89 | 6.89 | 0.0 (0.0%) | 38,652,295 |
| 31 Aug 2023 | CNY | 6.93 | 6.96 | 6.88 | 6.89 | 6.89 | -0.11 (-1.57%) | 53,924,312 |
| 30 Aug 2023 | CNY | 7 | 7.08 | 6.91 | 7 | 7 | 0.0 (0.0%) | 87,580,529 |
| 29 Aug 2023 | CNY | 6.76 | 7.06 | 6.73 | 7 | 7 | +0.23 (+3.40%) | 110,138,328 |
| 28 Aug 2023 | CNY | 7.1 | 7.18 | 6.72 | 6.77 | 6.77 | +0.08 (+1.20%) | 102,730,328 |
| 25 Aug 2023 | CNY | 6.96 | 7.01 | 6.62 | 6.69 | 6.69 | -0.39 (-5.51%) | 128,192,038 |
| 24 Aug 2023 | CNY | 6.94 | 7.32 | 6.86 | 7.08 | 7.08 | +0.62 (+9.60%) | 202,547,946 |
| 23 Aug 2023 | CNY | 6.5 | 6.56 | 6.38 | 6.46 | 6.46 | -0.09 (-1.37%) | 32,114,620 |
| 22 Aug 2023 | CNY | 6.45 | 6.56 | 6.36 | 6.55 | 6.55 | +0.19 (+2.99%) | 41,594,096 |
| 21 Aug 2023 | CNY | 6.33 | 6.52 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 29,444,179 |
| 18 Aug 2023 | CNY | 6.56 | 6.61 | 6.33 | 6.34 | 6.34 | -0.22 (-3.35%) | 31,256,506 |
| 17 Aug 2023 | CNY | 6.49 | 6.57 | 6.38 | 6.56 | 6.56 | +0.05 (+0.77%) | 26,536,403 |
| 16 Aug 2023 | CNY | 6.66 | 6.68 | 6.46 | 6.51 | 6.51 | -0.16 (-2.40%) | 31,610,477 |
| 15 Aug 2023 | CNY | 6.78 | 6.8 | 6.59 | 6.67 | 6.67 | -0.1 (-1.48%) | 26,698,975 |
