| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 6.69 | 6.81 | 6.68 | 6.72 | 6.72 | +0.01 (+0.15%) | 11,473,208 |
| 25 Sep 2023 | CNY | 6.87 | 6.87 | 6.67 | 6.71 | 6.71 | -0.14 (-2.04%) | 15,546,279 |
| 22 Sep 2023 | CNY | 6.67 | 6.86 | 6.63 | 6.85 | 6.85 | +0.18 (+2.70%) | 17,606,522 |
| 21 Sep 2023 | CNY | 6.63 | 6.77 | 6.63 | 6.67 | 6.67 | 0.0 (0.0%) | 9,668,025 |
| 20 Sep 2023 | CNY | 6.64 | 6.76 | 6.64 | 6.67 | 6.67 | +0.01 (+0.15%) | 9,093,523 |
| 19 Sep 2023 | CNY | 6.75 | 6.77 | 6.62 | 6.66 | 6.66 | -0.12 (-1.77%) | 11,679,450 |
| 18 Sep 2023 | CNY | 6.79 | 6.83 | 6.7 | 6.78 | 6.78 | -0.01 (-0.15%) | 12,309,791 |
| 15 Sep 2023 | CNY | 6.88 | 6.91 | 6.77 | 6.79 | 6.79 | -0.06 (-0.88%) | 11,733,520 |
| 14 Sep 2023 | CNY | 6.9 | 6.98 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 12,112,332 |
| 13 Sep 2023 | CNY | 7.08 | 7.11 | 6.87 | 6.93 | 6.93 | -0.19 (-2.67%) | 20,925,582 |
| 12 Sep 2023 | CNY | 7.09 | 7.16 | 7.06 | 7.12 | 7.12 | 0.0 (0.0%) | 17,552,541 |
| 11 Sep 2023 | CNY | 7.1 | 7.17 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 22,715,560 |
| 8 Sep 2023 | CNY | 6.92 | 7.11 | 6.88 | 7.08 | 7.08 | +0.13 (+1.87%) | 21,764,597 |
| 7 Sep 2023 | CNY | 7.02 | 7.11 | 6.94 | 6.95 | 6.95 | -0.12 (-1.70%) | 16,474,482 |
| 6 Sep 2023 | CNY | 6.98 | 7.1 | 6.91 | 7.07 | 7.07 | +0.01 (+0.14%) | 19,339,799 |
| 5 Sep 2023 | CNY | 7.01 | 7.15 | 6.99 | 7.06 | 7.06 | +0.01 (+0.14%) | 26,030,314 |
| 4 Sep 2023 | CNY | 6.94 | 7.06 | 6.85 | 7.05 | 7.05 | +0.15 (+2.17%) | 24,425,790 |
| 1 Sep 2023 | CNY | 7.07 | 7.1 | 6.85 | 6.9 | 6.9 | -0.18 (-2.54%) | 27,582,616 |
| 31 Aug 2023 | CNY | 6.81 | 7.32 | 6.76 | 7.08 | 7.08 | +0.23 (+3.36%) | 52,404,930 |
| 30 Aug 2023 | CNY | 6.7 | 6.92 | 6.7 | 6.85 | 6.85 | +0.14 (+2.09%) | 23,272,847 |
| 29 Aug 2023 | CNY | 6.39 | 6.78 | 6.38 | 6.71 | 6.71 | +0.3 (+4.68%) | 26,988,047 |
| 28 Aug 2023 | CNY | 6.8 | 6.8 | 6.39 | 6.41 | 6.41 | +0.04 (+0.63%) | 25,617,576 |
| 25 Aug 2023 | CNY | 7.01 | 7.01 | 6.34 | 6.37 | 6.37 | -0.67 (-9.52%) | 46,731,183 |
| 24 Aug 2023 | CNY | 7.08 | 7.11 | 7 | 7.04 | 7.04 | +0.03 (+0.43%) | 21,564,456 |
| 23 Aug 2023 | CNY | 7.02 | 7.11 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 24,658,185 |
| 22 Aug 2023 | CNY | 6.93 | 7.06 | 6.84 | 7.06 | 7.06 | +0.24 (+3.52%) | 25,324,396 |
| 21 Aug 2023 | CNY | 6.81 | 7.01 | 6.8 | 6.82 | 6.82 | +0.02 (+0.29%) | 14,103,929 |
| 18 Aug 2023 | CNY | 7.02 | 7.07 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 18,636,980 |
| 17 Aug 2023 | CNY | 6.93 | 7.06 | 6.8 | 7.05 | 7.05 | +0.09 (+1.29%) | 17,217,752 |
| 16 Aug 2023 | CNY | 7.09 | 7.1 | 6.91 | 6.96 | 6.96 | -0.16 (-2.25%) | 19,306,100 |
