| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.31 | 6.32 | 6.18 | 6.21 | 6.21 | -0.09 (-1.43%) | 14,396,101 |
| 22 Sep 2023 | CNY | 6.12 | 6.3 | 6.1 | 6.3 | 6.3 | +0.18 (+2.94%) | 17,390,586 |
| 21 Sep 2023 | CNY | 6.14 | 6.21 | 6.12 | 6.12 | 6.12 | -0.05 (-0.81%) | 9,781,700 |
| 20 Sep 2023 | CNY | 6.19 | 6.25 | 6.16 | 6.17 | 6.17 | -0.05 (-0.80%) | 8,343,643 |
| 19 Sep 2023 | CNY | 6.3 | 6.36 | 6.2 | 6.22 | 6.22 | -0.07 (-1.11%) | 13,580,600 |
| 18 Sep 2023 | CNY | 6.2 | 6.32 | 6.17 | 6.29 | 6.29 | +0.02 (+0.32%) | 11,720,673 |
| 15 Sep 2023 | CNY | 6.26 | 6.33 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 11,515,779 |
| 14 Sep 2023 | CNY | 6.27 | 6.31 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 10,854,348 |
| 13 Sep 2023 | CNY | 6.36 | 6.37 | 6.25 | 6.28 | 6.28 | -0.11 (-1.72%) | 17,468,236 |
| 12 Sep 2023 | CNY | 6.46 | 6.49 | 6.37 | 6.39 | 6.39 | -0.14 (-2.14%) | 19,278,161 |
| 11 Sep 2023 | CNY | 6.44 | 6.58 | 6.38 | 6.53 | 6.53 | +0.23 (+3.65%) | 32,930,889 |
| 8 Sep 2023 | CNY | 6.36 | 6.36 | 6.23 | 6.3 | 6.3 | -0.06 (-0.94%) | 15,771,800 |
| 7 Sep 2023 | CNY | 6.48 | 6.55 | 6.36 | 6.36 | 6.36 | -0.11 (-1.70%) | 16,700,600 |
| 6 Sep 2023 | CNY | 6.52 | 6.53 | 6.42 | 6.47 | 6.47 | -0.05 (-0.77%) | 15,364,561 |
| 5 Sep 2023 | CNY | 6.6 | 6.61 | 6.5 | 6.52 | 6.52 | -0.1 (-1.51%) | 14,007,445 |
| 4 Sep 2023 | CNY | 6.56 | 6.63 | 6.51 | 6.62 | 6.62 | +0.08 (+1.22%) | 15,392,934 |
| 1 Sep 2023 | CNY | 6.52 | 6.57 | 6.49 | 6.54 | 6.54 | +0.02 (+0.31%) | 11,655,763 |
| 31 Aug 2023 | CNY | 6.63 | 6.64 | 6.52 | 6.52 | 6.52 | -0.13 (-1.95%) | 17,356,650 |
| 30 Aug 2023 | CNY | 6.6 | 6.7 | 6.54 | 6.65 | 6.65 | +0.1 (+1.53%) | 27,684,280 |
| 29 Aug 2023 | CNY | 6.34 | 6.55 | 6.3 | 6.55 | 6.55 | +0.22 (+3.48%) | 31,860,710 |
| 28 Aug 2023 | CNY | 6.5 | 6.55 | 6.32 | 6.33 | 6.33 | +0.17 (+2.76%) | 33,043,839 |
| 25 Aug 2023 | CNY | 6.38 | 6.39 | 6.09 | 6.16 | 6.16 | -0.26 (-4.05%) | 30,844,896 |
| 24 Aug 2023 | CNY | 6.3 | 6.58 | 6.28 | 6.42 | 6.42 | +0.09 (+1.42%) | 29,721,055 |
| 23 Aug 2023 | CNY | 6.6 | 6.61 | 6.33 | 6.33 | 6.33 | -0.35 (-5.24%) | 32,927,700 |
| 22 Aug 2023 | CNY | 6.84 | 6.88 | 6.23 | 6.68 | 6.68 | -0.12 (-1.76%) | 42,495,074 |
| 21 Aug 2023 | CNY | 6.81 | 6.88 | 6.8 | 6.8 | 6.8 | -0.01 (-0.15%) | 12,884,170 |
| 18 Aug 2023 | CNY | 6.93 | 6.97 | 6.81 | 6.81 | 6.81 | -0.17 (-2.44%) | 23,574,183 |
| 17 Aug 2023 | CNY | 6.94 | 7.01 | 6.86 | 6.98 | 6.98 | +0.02 (+0.29%) | 15,849,060 |
| 16 Aug 2023 | CNY | 6.93 | 7.04 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 18,386,255 |
| 15 Aug 2023 | CNY | 7.05 | 7.1 | 6.88 | 6.95 | 6.95 | -0.15 (-2.11%) | 23,039,647 |
