| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.65 | 6.72 | 6.63 | 6.64 | 6.64 | +0.02 (+0.30%) | 4,221,740 |
| 20 Sep 2023 | CNY | 6.64 | 6.71 | 6.61 | 6.62 | 6.62 | -0.05 (-0.75%) | 3,390,160 |
| 19 Sep 2023 | CNY | 6.68 | 6.76 | 6.64 | 6.67 | 6.67 | -0.02 (-0.30%) | 3,990,734 |
| 18 Sep 2023 | CNY | 6.64 | 6.72 | 6.56 | 6.69 | 6.69 | +0.02 (+0.30%) | 4,202,300 |
| 15 Sep 2023 | CNY | 6.66 | 6.73 | 6.61 | 6.67 | 6.67 | +0.01 (+0.15%) | 4,291,820 |
| 14 Sep 2023 | CNY | 6.75 | 6.75 | 6.61 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,514,455 |
| 13 Sep 2023 | CNY | 6.65 | 6.75 | 6.64 | 6.73 | 6.73 | +0.08 (+1.20%) | 4,866,015 |
| 12 Sep 2023 | CNY | 6.68 | 6.71 | 6.65 | 6.65 | 6.65 | -0.01 (-0.15%) | 2,567,880 |
| 11 Sep 2023 | CNY | 6.56 | 6.69 | 6.55 | 6.66 | 6.66 | +0.1 (+1.52%) | 4,726,880 |
| 8 Sep 2023 | CNY | 6.59 | 6.63 | 6.53 | 6.56 | 6.56 | -0.03 (-0.46%) | 3,375,700 |
| 7 Sep 2023 | CNY | 6.66 | 6.68 | 6.59 | 6.59 | 6.59 | -0.08 (-1.20%) | 4,225,480 |
| 6 Sep 2023 | CNY | 6.64 | 6.68 | 6.6 | 6.67 | 6.67 | 0.0 (0.0%) | 4,294,000 |
| 5 Sep 2023 | CNY | 6.75 | 6.75 | 6.62 | 6.67 | 6.67 | -0.09 (-1.33%) | 6,251,500 |
| 4 Sep 2023 | CNY | 6.63 | 6.76 | 6.59 | 6.76 | 6.76 | +0.16 (+2.42%) | 8,021,000 |
| 1 Sep 2023 | CNY | 6.84 | 6.84 | 6.57 | 6.6 | 6.6 | -0.17 (-2.51%) | 13,667,240 |
| 31 Aug 2023 | CNY | 6.99 | 7.05 | 6.76 | 6.77 | 6.77 | -0.22 (-3.15%) | 8,436,603 |
| 30 Aug 2023 | CNY | 7.22 | 7.27 | 6.98 | 6.99 | 6.99 | -0.27 (-3.72%) | 8,421,260 |
| 29 Aug 2023 | CNY | 7.27 | 7.35 | 7.18 | 7.26 | 7.26 | -0.01 (-0.14%) | 11,751,240 |
| 28 Aug 2023 | CNY | 7.46 | 7.59 | 7.23 | 7.27 | 7.27 | +0.06 (+0.83%) | 18,090,357 |
| 25 Aug 2023 | CNY | 7.07 | 7.38 | 7.03 | 7.21 | 7.21 | +0.14 (+1.98%) | 15,145,424 |
| 24 Aug 2023 | CNY | 7.09 | 7.12 | 6.96 | 7.07 | 7.07 | -0.07 (-0.98%) | 7,472,420 |
| 23 Aug 2023 | CNY | 7.09 | 7.2 | 7.04 | 7.14 | 7.14 | +0.1 (+1.42%) | 8,420,040 |
| 22 Aug 2023 | CNY | 7.15 | 7.17 | 6.9 | 7.04 | 7.04 | -0.09 (-1.26%) | 8,138,061 |
| 21 Aug 2023 | CNY | 6.98 | 7.19 | 6.98 | 7.13 | 7.13 | +0.17 (+2.44%) | 9,713,380 |
| 18 Aug 2023 | CNY | 6.82 | 7.09 | 6.81 | 6.96 | 6.96 | +0.12 (+1.75%) | 7,099,200 |
| 17 Aug 2023 | CNY | 6.73 | 6.86 | 6.63 | 6.84 | 6.84 | +0.11 (+1.63%) | 3,765,920 |
| 16 Aug 2023 | CNY | 6.71 | 6.77 | 6.66 | 6.73 | 6.73 | +0.02 (+0.30%) | 1,856,580 |
| 15 Aug 2023 | CNY | 6.73 | 6.78 | 6.68 | 6.71 | 6.71 | 0.0 (0.0%) | 1,894,200 |
| 14 Aug 2023 | CNY | 6.67 | 6.73 | 6.62 | 6.71 | 6.71 | +0.02 (+0.30%) | 2,609,800 |
| 11 Aug 2023 | CNY | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -0.19 (-2.76%) | 3,366,800 |
