| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 6.62 | 6.7 | 6.5 | 6.59 | 6.59 | -0.05 (-0.75%) | 6,280,585 |
| 12 Sep 2023 | CNY | 6.75 | 6.75 | 6.61 | 6.64 | 6.64 | -0.08 (-1.19%) | 4,998,907 |
| 11 Sep 2023 | CNY | 6.54 | 6.76 | 6.49 | 6.72 | 6.72 | +0.18 (+2.75%) | 6,920,975 |
| 8 Sep 2023 | CNY | 6.6 | 6.62 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 3,270,665 |
| 7 Sep 2023 | CNY | 6.67 | 6.67 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 4,533,200 |
| 6 Sep 2023 | CNY | 6.78 | 6.83 | 6.65 | 6.69 | 6.69 | 0.0 (0.0%) | 7,572,553 |
| 5 Sep 2023 | CNY | 6.68 | 6.75 | 6.62 | 6.69 | 6.69 | +0.01 (+0.15%) | 4,974,590 |
| 4 Sep 2023 | CNY | 6.49 | 6.68 | 6.42 | 6.68 | 6.68 | +0.18 (+2.77%) | 6,443,530 |
| 1 Sep 2023 | CNY | 6.52 | 6.54 | 6.46 | 6.5 | 6.5 | +0.02 (+0.31%) | 2,813,191 |
| 31 Aug 2023 | CNY | 6.57 | 6.6 | 6.45 | 6.48 | 6.48 | -0.12 (-1.82%) | 4,265,604 |
| 30 Aug 2023 | CNY | 6.57 | 6.66 | 6.56 | 6.6 | 6.6 | +0.03 (+0.46%) | 3,968,396 |
| 29 Aug 2023 | CNY | 6.42 | 6.59 | 6.37 | 6.57 | 6.57 | +0.14 (+2.18%) | 5,317,017 |
| 28 Aug 2023 | CNY | 6.7 | 6.85 | 6.39 | 6.43 | 6.43 | -0.07 (-1.08%) | 8,111,447 |
| 25 Aug 2023 | CNY | 6.64 | 6.73 | 6.43 | 6.5 | 6.5 | -0.14 (-2.11%) | 5,640,902 |
| 24 Aug 2023 | CNY | 6.8 | 6.8 | 6.63 | 6.64 | 6.64 | -0.08 (-1.19%) | 3,886,557 |
| 23 Aug 2023 | CNY | 6.79 | 6.81 | 6.62 | 6.72 | 6.72 | -0.07 (-1.03%) | 5,596,256 |
| 22 Aug 2023 | CNY | 6.88 | 6.93 | 6.62 | 6.79 | 6.79 | -0.1 (-1.45%) | 8,294,378 |
| 21 Aug 2023 | CNY | 6.95 | 6.98 | 6.81 | 6.89 | 6.89 | -0.04 (-0.58%) | 5,946,257 |
| 18 Aug 2023 | CNY | 7.01 | 7.14 | 6.88 | 6.93 | 6.93 | -0.06 (-0.86%) | 12,552,639 |
| 17 Aug 2023 | CNY | 6.76 | 7.01 | 6.72 | 6.99 | 6.99 | +0.19 (+2.79%) | 14,977,601 |
| 16 Aug 2023 | CNY | 6.75 | 6.8 | 6.66 | 6.8 | 6.8 | +0.1 (+1.49%) | 8,496,692 |
| 15 Aug 2023 | CNY | 6.65 | 6.79 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 8,525,445 |
| 14 Aug 2023 | CNY | 6.49 | 6.75 | 6.49 | 6.72 | 6.72 | +0.26 (+4.02%) | 11,808,160 |
| 11 Aug 2023 | CNY | 6.47 | 6.49 | 6.35 | 6.46 | 6.46 | -0.02 (-0.31%) | 3,581,210 |
| 10 Aug 2023 | CNY | 6.51 | 6.64 | 6.39 | 6.48 | 6.48 | -0.15 (-2.26%) | 7,410,015 |
| 9 Aug 2023 | CNY | 6.75 | 6.76 | 6.56 | 6.63 | 6.63 | -0.06 (-0.90%) | 5,858,300 |
| 8 Aug 2023 | CNY | 6.65 | 6.75 | 6.62 | 6.69 | 6.69 | +0.01 (+0.15%) | 6,293,367 |
| 7 Aug 2023 | CNY | 6.53 | 6.73 | 6.51 | 6.68 | 6.68 | +0.13 (+1.98%) | 10,178,145 |
| 4 Aug 2023 | CNY | 6.52 | 6.63 | 6.47 | 6.55 | 6.55 | +0.08 (+1.24%) | 7,493,870 |
| 3 Aug 2023 | CNY | 6.42 | 6.48 | 6.37 | 6.47 | 6.47 | +0.06 (+0.94%) | 4,052,094 |
