| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 6.84 | 6.96 | 6.79 | 6.91 | 6.91 | +0.13 (+1.92%) | 5,339,270 |
| 27 Sep 2023 | CNY | 6.72 | 6.84 | 6.67 | 6.78 | 6.78 | +0.1 (+1.50%) | 8,010,800 |
| 26 Sep 2023 | CNY | 6.92 | 6.92 | 6.66 | 6.68 | 6.68 | -0.22 (-3.19%) | 11,000,340 |
| 25 Sep 2023 | CNY | 6.98 | 6.99 | 6.89 | 6.9 | 6.9 | -0.1 (-1.43%) | 5,094,640 |
| 22 Sep 2023 | CNY | 6.86 | 7.01 | 6.83 | 7 | 7 | +0.12 (+1.74%) | 4,847,520 |
| 21 Sep 2023 | CNY | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | -0.09 (-1.29%) | 3,681,630 |
| 20 Sep 2023 | CNY | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,994,370 |
| 19 Sep 2023 | CNY | 7 | 7.07 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 4,398,290 |
| 18 Sep 2023 | CNY | 6.96 | 7.04 | 6.91 | 7.03 | 7.03 | +0.06 (+0.86%) | 5,773,930 |
| 15 Sep 2023 | CNY | 6.96 | 6.99 | 6.92 | 6.97 | 6.97 | 0.0 (0.0%) | 4,479,020 |
| 14 Sep 2023 | CNY | 6.95 | 6.99 | 6.91 | 6.97 | 6.97 | -0.01 (-0.14%) | 3,956,590 |
| 13 Sep 2023 | CNY | 6.96 | 7.01 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 4,781,740 |
| 12 Sep 2023 | CNY | 6.94 | 7.01 | 6.93 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,378,910 |
| 11 Sep 2023 | CNY | 6.89 | 6.98 | 6.84 | 6.95 | 6.95 | +0.06 (+0.87%) | 4,104,470 |
| 8 Sep 2023 | CNY | 6.85 | 6.9 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 3,346,800 |
| 7 Sep 2023 | CNY | 6.95 | 6.98 | 6.87 | 6.88 | 6.88 | -0.08 (-1.15%) | 4,576,140 |
| 6 Sep 2023 | CNY | 6.95 | 6.99 | 6.91 | 6.96 | 6.96 | -0.02 (-0.29%) | 3,713,100 |
| 5 Sep 2023 | CNY | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -0.08 (-1.13%) | 4,981,770 |
| 4 Sep 2023 | CNY | 6.92 | 7.07 | 6.92 | 7.06 | 7.06 | +0.14 (+2.02%) | 6,945,260 |
| 1 Sep 2023 | CNY | 6.89 | 6.97 | 6.86 | 6.92 | 6.92 | +0.06 (+0.87%) | 6,816,760 |
| 31 Aug 2023 | CNY | 6.98 | 6.98 | 6.76 | 6.86 | 6.86 | -0.13 (-1.86%) | 13,912,590 |
| 30 Aug 2023 | CNY | 7.52 | 7.54 | 6.98 | 6.99 | 6.99 | -0.55 (-7.29%) | 23,862,920 |
| 29 Aug 2023 | CNY | 7.48 | 7.57 | 7.42 | 7.54 | 7.54 | +0.06 (+0.80%) | 9,197,400 |
| 28 Aug 2023 | CNY | 7.76 | 7.77 | 7.46 | 7.48 | 7.48 | +0.23 (+3.17%) | 20,377,790 |
| 25 Aug 2023 | CNY | 7.36 | 7.43 | 7.22 | 7.25 | 7.25 | -0.13 (-1.76%) | 6,484,230 |
| 24 Aug 2023 | CNY | 7.36 | 7.44 | 7.2 | 7.38 | 7.38 | +0.06 (+0.82%) | 6,550,460 |
| 23 Aug 2023 | CNY | 7.52 | 7.56 | 7.3 | 7.32 | 7.32 | -0.2 (-2.66%) | 6,436,400 |
| 22 Aug 2023 | CNY | 7.62 | 7.64 | 7.36 | 7.52 | 7.52 | -0.04 (-0.53%) | 8,839,660 |
| 21 Aug 2023 | CNY | 7.67 | 7.76 | 7.53 | 7.56 | 7.56 | -0.15 (-1.95%) | 8,063,170 |
| 18 Aug 2023 | CNY | 7.69 | 7.87 | 7.69 | 7.71 | 7.71 | -0.02 (-0.26%) | 14,576,380 |
