| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.93 | 6.94 | 6.84 | 6.86 | 6.86 | -0.09 (-1.29%) | 4,554,320 |
| 22 Sep 2023 | CNY | 6.84 | 6.95 | 6.78 | 6.95 | 6.95 | +0.12 (+1.76%) | 6,663,620 |
| 21 Sep 2023 | CNY | 6.91 | 6.91 | 6.81 | 6.83 | 6.83 | -0.11 (-1.59%) | 5,561,400 |
| 20 Sep 2023 | CNY | 6.91 | 7 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 6,113,440 |
| 19 Sep 2023 | CNY | 6.89 | 6.95 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 4,535,890 |
| 18 Sep 2023 | CNY | 6.88 | 6.92 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 5,099,770 |
| 15 Sep 2023 | CNY | 6.94 | 6.95 | 6.88 | 6.91 | 6.91 | -0.01 (-0.14%) | 5,356,900 |
| 14 Sep 2023 | CNY | 6.96 | 6.96 | 6.87 | 6.92 | 6.92 | 0.0 (0.0%) | 6,196,710 |
| 13 Sep 2023 | CNY | 6.97 | 7.01 | 6.9 | 6.92 | 6.92 | -0.05 (-0.72%) | 7,537,260 |
| 12 Sep 2023 | CNY | 6.99 | 7.08 | 6.96 | 6.97 | 6.97 | -0.03 (-0.43%) | 6,751,900 |
| 11 Sep 2023 | CNY | 6.86 | 7 | 6.83 | 7 | 7 | +0.16 (+2.34%) | 12,073,260 |
| 8 Sep 2023 | CNY | 6.81 | 6.89 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 9,670,880 |
| 7 Sep 2023 | CNY | 6.86 | 6.91 | 6.82 | 6.84 | 6.84 | -0.04 (-0.58%) | 5,365,550 |
| 6 Sep 2023 | CNY | 6.9 | 6.91 | 6.85 | 6.88 | 6.88 | -0.03 (-0.43%) | 5,223,150 |
| 5 Sep 2023 | CNY | 6.97 | 7 | 6.87 | 6.91 | 6.91 | -0.06 (-0.86%) | 9,021,770 |
| 4 Sep 2023 | CNY | 6.99 | 7.03 | 6.96 | 6.97 | 6.97 | +0.01 (+0.14%) | 8,907,360 |
| 1 Sep 2023 | CNY | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | +0.15 (+2.20%) | 15,924,660 |
| 31 Aug 2023 | CNY | 6.79 | 6.91 | 6.78 | 6.81 | 6.81 | 0.0 (0.0%) | 11,740,290 |
| 30 Aug 2023 | CNY | 6.92 | 6.93 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 12,641,520 |
| 29 Aug 2023 | CNY | 6.8 | 6.94 | 6.78 | 6.91 | 6.91 | +0.1 (+1.47%) | 15,689,100 |
| 28 Aug 2023 | CNY | 6.92 | 7 | 6.81 | 6.81 | 6.81 | +0.14 (+2.10%) | 22,432,210 |
| 25 Aug 2023 | CNY | 6.64 | 6.79 | 6.61 | 6.67 | 6.67 | -0.03 (-0.45%) | 10,288,300 |
| 24 Aug 2023 | CNY | 6.75 | 6.87 | 6.66 | 6.7 | 6.7 | -0.04 (-0.59%) | 15,887,180 |
| 23 Aug 2023 | CNY | 6.86 | 6.92 | 6.74 | 6.74 | 6.74 | -0.1 (-1.46%) | 13,826,880 |
| 22 Aug 2023 | CNY | 6.65 | 6.89 | 6.63 | 6.84 | 6.84 | +0.23 (+3.48%) | 28,327,600 |
| 21 Aug 2023 | CNY | 6.58 | 6.72 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 8,238,040 |
| 18 Aug 2023 | CNY | 6.65 | 6.73 | 6.58 | 6.58 | 6.58 | -0.08 (-1.20%) | 7,231,340 |
| 17 Aug 2023 | CNY | 6.67 | 6.68 | 6.58 | 6.66 | 6.66 | -0.02 (-0.30%) | 8,474,270 |
| 16 Aug 2023 | CNY | 6.62 | 6.77 | 6.61 | 6.68 | 6.68 | +0.02 (+0.30%) | 7,542,950 |
| 15 Aug 2023 | CNY | 6.74 | 6.74 | 6.62 | 6.66 | 6.66 | -0.04 (-0.60%) | 7,956,490 |
