| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.72 | 6.76 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 11,957,975 |
| 20 Sep 2023 | CNY | 6.76 | 6.77 | 6.68 | 6.75 | 6.75 | -0.01 (-0.15%) | 12,225,800 |
| 19 Sep 2023 | CNY | 6.78 | 6.81 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 15,996,500 |
| 18 Sep 2023 | CNY | 6.71 | 6.76 | 6.68 | 6.75 | 6.75 | +0.03 (+0.45%) | 11,601,497 |
| 15 Sep 2023 | CNY | 6.75 | 6.79 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 11,362,201 |
| 14 Sep 2023 | CNY | 6.67 | 6.79 | 6.64 | 6.75 | 6.75 | +0.08 (+1.20%) | 16,907,116 |
| 13 Sep 2023 | CNY | 6.61 | 6.72 | 6.59 | 6.67 | 6.67 | +0.05 (+0.76%) | 9,513,071 |
| 12 Sep 2023 | CNY | 6.64 | 6.68 | 6.61 | 6.62 | 6.62 | 0.0 (0.0%) | 6,607,980 |
| 11 Sep 2023 | CNY | 6.65 | 6.72 | 6.6 | 6.62 | 6.62 | +0.01 (+0.15%) | 11,945,369 |
| 8 Sep 2023 | CNY | 6.68 | 6.68 | 6.58 | 6.61 | 6.61 | -0.08 (-1.20%) | 11,446,843 |
| 7 Sep 2023 | CNY | 6.73 | 6.79 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 14,598,864 |
| 6 Sep 2023 | CNY | 6.68 | 6.75 | 6.64 | 6.73 | 6.73 | +0.01 (+0.15%) | 13,227,934 |
| 5 Sep 2023 | CNY | 6.68 | 6.74 | 6.61 | 6.72 | 6.72 | +0.04 (+0.60%) | 21,348,747 |
| 4 Sep 2023 | CNY | 6.49 | 6.69 | 6.48 | 6.68 | 6.68 | +0.25 (+3.89%) | 25,662,798 |
| 1 Sep 2023 | CNY | 6.32 | 6.5 | 6.32 | 6.43 | 6.43 | +0.1 (+1.58%) | 14,318,733 |
| 31 Aug 2023 | CNY | 6.29 | 6.36 | 6.28 | 6.33 | 6.33 | +0.04 (+0.64%) | 5,635,600 |
| 30 Aug 2023 | CNY | 6.35 | 6.37 | 6.29 | 6.29 | 6.29 | -0.04 (-0.63%) | 7,003,001 |
| 29 Aug 2023 | CNY | 6.25 | 6.39 | 6.23 | 6.33 | 6.33 | +0.05 (+0.80%) | 9,195,400 |
| 28 Aug 2023 | CNY | 6.38 | 6.46 | 6.28 | 6.28 | 6.28 | +0.09 (+1.45%) | 16,932,140 |
| 25 Aug 2023 | CNY | 6.23 | 6.26 | 6.11 | 6.19 | 6.19 | -0.04 (-0.64%) | 10,636,750 |
| 24 Aug 2023 | CNY | 6.31 | 6.39 | 6.22 | 6.23 | 6.23 | -0.1 (-1.58%) | 11,061,307 |
| 23 Aug 2023 | CNY | 6.31 | 6.4 | 6.26 | 6.33 | 6.33 | +0.05 (+0.80%) | 11,120,265 |
| 22 Aug 2023 | CNY | 6.23 | 6.32 | 6.23 | 6.28 | 6.28 | +0.05 (+0.80%) | 8,416,734 |
| 21 Aug 2023 | CNY | 6.3 | 6.35 | 6.22 | 6.23 | 6.23 | -0.05 (-0.80%) | 8,639,250 |
| 18 Aug 2023 | CNY | 6.32 | 6.38 | 6.27 | 6.28 | 6.28 | -0.04 (-0.63%) | 8,397,870 |
| 17 Aug 2023 | CNY | 6.33 | 6.37 | 6.25 | 6.32 | 6.32 | -0.04 (-0.63%) | 9,728,520 |
| 16 Aug 2023 | CNY | 6.39 | 6.4 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 5,994,500 |
| 15 Aug 2023 | CNY | 6.38 | 6.44 | 6.36 | 6.41 | 6.41 | +0.01 (+0.16%) | 7,694,968 |
| 14 Aug 2023 | CNY | 6.4 | 6.42 | 6.3 | 6.4 | 6.4 | -0.02 (-0.31%) | 8,912,793 |
| 11 Aug 2023 | CNY | 6.5 | 6.52 | 6.42 | 6.42 | 6.42 | -0.08 (-1.23%) | 11,069,933 |
