| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.67 | 6.73 | 6.55 | 6.57 | 6.57 | -0.09 (-1.35%) | 8,818,453 |
| 20 Sep 2023 | CNY | 6.73 | 6.75 | 6.66 | 6.66 | 6.66 | -0.08 (-1.19%) | 7,113,564 |
| 19 Sep 2023 | CNY | 6.8 | 6.82 | 6.71 | 6.74 | 6.74 | -0.09 (-1.32%) | 6,623,280 |
| 18 Sep 2023 | CNY | 6.78 | 6.85 | 6.7 | 6.83 | 6.83 | +0.01 (+0.15%) | 8,631,195 |
| 15 Sep 2023 | CNY | 6.9 | 6.94 | 6.78 | 6.82 | 6.82 | -0.14 (-2.01%) | 12,363,607 |
| 14 Sep 2023 | CNY | 6.99 | 7.05 | 6.81 | 6.96 | 6.96 | +0.01 (+0.14%) | 20,738,839 |
| 13 Sep 2023 | CNY | 6.71 | 7.2 | 6.7 | 6.95 | 6.95 | +0.19 (+2.81%) | 35,784,819 |
| 12 Sep 2023 | CNY | 6.81 | 6.83 | 6.73 | 6.76 | 6.76 | -0.09 (-1.31%) | 5,136,900 |
| 11 Sep 2023 | CNY | 6.66 | 6.86 | 6.6 | 6.85 | 6.85 | +0.16 (+2.39%) | 11,816,748 |
| 8 Sep 2023 | CNY | 6.68 | 6.82 | 6.63 | 6.69 | 6.69 | -0.01 (-0.15%) | 11,226,766 |
| 7 Sep 2023 | CNY | 6.83 | 6.83 | 6.7 | 6.7 | 6.7 | -0.12 (-1.76%) | 5,207,113 |
| 6 Sep 2023 | CNY | 6.81 | 6.84 | 6.74 | 6.82 | 6.82 | -0.01 (-0.15%) | 5,484,009 |
| 5 Sep 2023 | CNY | 6.91 | 6.91 | 6.81 | 6.83 | 6.83 | -0.1 (-1.44%) | 6,094,156 |
| 4 Sep 2023 | CNY | 6.71 | 6.95 | 6.7 | 6.93 | 6.93 | +0.23 (+3.43%) | 12,099,568 |
| 1 Sep 2023 | CNY | 6.62 | 6.74 | 6.62 | 6.7 | 6.7 | +0.09 (+1.36%) | 9,091,661 |
| 31 Aug 2023 | CNY | 6.76 | 6.77 | 6.55 | 6.61 | 6.61 | -0.18 (-2.65%) | 8,743,594 |
| 30 Aug 2023 | CNY | 6.79 | 6.83 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 4,681,289 |
| 29 Aug 2023 | CNY | 6.6 | 6.8 | 6.6 | 6.79 | 6.79 | +0.12 (+1.80%) | 6,320,642 |
| 28 Aug 2023 | CNY | 6.83 | 6.9 | 6.63 | 6.67 | 6.67 | +0.09 (+1.37%) | 8,276,441 |
| 25 Aug 2023 | CNY | 6.66 | 6.72 | 6.53 | 6.58 | 6.58 | -0.11 (-1.64%) | 6,050,300 |
| 24 Aug 2023 | CNY | 6.56 | 6.75 | 6.49 | 6.69 | 6.69 | +0.14 (+2.14%) | 8,288,254 |
| 23 Aug 2023 | CNY | 6.75 | 6.77 | 6.55 | 6.55 | 6.55 | -0.2 (-2.96%) | 8,677,925 |
| 22 Aug 2023 | CNY | 6.72 | 6.78 | 6.62 | 6.75 | 6.75 | +0.03 (+0.45%) | 8,524,656 |
| 21 Aug 2023 | CNY | 6.76 | 6.84 | 6.72 | 6.72 | 6.72 | -0.07 (-1.03%) | 7,053,949 |
| 18 Aug 2023 | CNY | 6.96 | 7.01 | 6.78 | 6.79 | 6.79 | -0.19 (-2.72%) | 8,358,235 |
| 17 Aug 2023 | CNY | 6.84 | 7 | 6.77 | 6.98 | 6.98 | +0.13 (+1.90%) | 7,190,167 |
| 16 Aug 2023 | CNY | 6.88 | 6.92 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 3,768,910 |
| 15 Aug 2023 | CNY | 6.96 | 6.98 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 5,294,200 |
| 14 Aug 2023 | CNY | 6.89 | 6.97 | 6.84 | 6.95 | 6.95 | -0.03 (-0.43%) | 5,997,398 |
| 11 Aug 2023 | CNY | 7.18 | 7.2 | 6.98 | 6.98 | 6.98 | -0.19 (-2.65%) | 5,857,420 |
