| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 6.39 | 6.45 | 6.28 | 6.28 | 6.28 | -0.11 (-1.72%) | 17,742,246 |
| 18 Sep 2023 | CNY | 6.32 | 6.43 | 6.31 | 6.39 | 6.39 | -0.08 (-1.24%) | 18,046,801 |
| 15 Sep 2023 | CNY | 6.61 | 6.63 | 6.42 | 6.47 | 6.47 | -0.07 (-1.07%) | 22,872,464 |
| 14 Sep 2023 | CNY | 6.69 | 6.69 | 6.49 | 6.54 | 6.54 | -0.17 (-2.53%) | 28,130,550 |
| 13 Sep 2023 | CNY | 6.7 | 6.85 | 6.62 | 6.71 | 6.71 | -0.04 (-0.59%) | 29,006,303 |
| 12 Sep 2023 | CNY | 6.72 | 6.83 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 29,673,164 |
| 11 Sep 2023 | CNY | 6.99 | 7 | 6.52 | 6.75 | 6.75 | -0.21 (-3.02%) | 48,348,808 |
| 8 Sep 2023 | CNY | 7.37 | 7.4 | 6.76 | 6.96 | 6.96 | -0.55 (-7.32%) | 75,196,211 |
| 7 Sep 2023 | CNY | 7.54 | 7.92 | 7.5 | 7.51 | 7.51 | -0.24 (-3.10%) | 59,237,810 |
| 6 Sep 2023 | CNY | 7.45 | 7.95 | 7.26 | 7.75 | 7.75 | +0.32 (+4.31%) | 78,459,570 |
| 5 Sep 2023 | CNY | 7.61 | 7.63 | 7.3 | 7.43 | 7.43 | -0.22 (-2.88%) | 38,914,824 |
| 4 Sep 2023 | CNY | 7.96 | 8.07 | 7.54 | 7.65 | 7.65 | -0.22 (-2.80%) | 60,291,388 |
| 1 Sep 2023 | CNY | 8.37 | 8.45 | 7.66 | 7.87 | 7.87 | -0.34 (-4.14%) | 63,204,464 |
| 31 Aug 2023 | CNY | 8.63 | 8.69 | 8.01 | 8.21 | 8.21 | -0.4 (-4.65%) | 66,191,758 |
| 30 Aug 2023 | CNY | 8.55 | 8.84 | 8.3 | 8.61 | 8.61 | -0.24 (-2.71%) | 95,954,218 |
| 29 Aug 2023 | CNY | 8.11 | 9.11 | 7.86 | 8.85 | 8.85 | +0.57 (+6.88%) | 132,388,422 |
| 28 Aug 2023 | CNY | 8.48 | 8.48 | 8 | 8.28 | 8.28 | +0.57 (+7.39%) | 99,206,365 |
| 25 Aug 2023 | CNY | 7 | 7.71 | 6.92 | 7.71 | 7.71 | +0.7 (+9.99%) | 98,860,364 |
| 24 Aug 2023 | CNY | 7.13 | 7.2 | 6.8 | 7.01 | 7.01 | -0.17 (-2.37%) | 44,207,100 |
| 23 Aug 2023 | CNY | 7.21 | 7.52 | 7.13 | 7.18 | 7.18 | -0.19 (-2.58%) | 42,070,988 |
| 22 Aug 2023 | CNY | 7.06 | 7.6 | 6.88 | 7.37 | 7.37 | +0.31 (+4.39%) | 58,015,200 |
| 21 Aug 2023 | CNY | 7.16 | 7.38 | 7 | 7.06 | 7.06 | -0.18 (-2.49%) | 49,549,520 |
| 18 Aug 2023 | CNY | 7.33 | 7.82 | 7.24 | 7.24 | 7.24 | -0.26 (-3.47%) | 73,658,357 |
| 17 Aug 2023 | CNY | 7.08 | 7.58 | 7.04 | 7.5 | 7.5 | +0.29 (+4.02%) | 102,484,556 |
| 16 Aug 2023 | CNY | 6.55 | 7.21 | 6.51 | 7.21 | 7.21 | +0.66 (+10.08%) | 84,237,706 |
| 15 Aug 2023 | CNY | 6.67 | 6.68 | 6.42 | 6.55 | 6.55 | -0.09 (-1.36%) | 37,394,350 |
| 14 Aug 2023 | CNY | 6.62 | 6.78 | 6.43 | 6.64 | 6.64 | -0.32 (-4.60%) | 48,250,851 |
| 11 Aug 2023 | CNY | 6.79 | 7.26 | 6.68 | 6.96 | 6.96 | +0.24 (+3.57%) | 80,498,351 |
| 10 Aug 2023 | CNY | 6.85 | 6.9 | 6.61 | 6.72 | 6.72 | -0.27 (-3.86%) | 62,112,303 |
| 9 Aug 2023 | CNY | 7.2 | 7.47 | 6.96 | 6.99 | 6.99 | -0.3 (-4.12%) | 70,789,826 |
