| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 6.66 | 6.7 | 6.54 | 6.57 | 6.57 | -0.09 (-1.35%) | 5,760,976 |
| 28 Sep 2023 | CNY | 6.63 | 6.7 | 6.61 | 6.66 | 6.66 | +0.02 (+0.30%) | 3,439,550 |
| 27 Sep 2023 | CNY | 6.54 | 6.68 | 6.5 | 6.64 | 6.64 | +0.1 (+1.53%) | 5,024,550 |
| 26 Sep 2023 | CNY | 6.67 | 6.68 | 6.54 | 6.54 | 6.54 | -0.14 (-2.10%) | 6,738,500 |
| 25 Sep 2023 | CNY | 6.72 | 6.78 | 6.67 | 6.68 | 6.68 | -0.06 (-0.89%) | 3,752,759 |
| 22 Sep 2023 | CNY | 6.58 | 6.74 | 6.58 | 6.74 | 6.74 | +0.11 (+1.66%) | 4,654,500 |
| 21 Sep 2023 | CNY | 6.66 | 6.68 | 6.59 | 6.63 | 6.63 | -0.04 (-0.60%) | 4,256,700 |
| 20 Sep 2023 | CNY | 6.71 | 6.73 | 6.67 | 6.67 | 6.67 | -0.04 (-0.60%) | 3,574,200 |
| 19 Sep 2023 | CNY | 6.78 | 6.79 | 6.69 | 6.71 | 6.71 | -0.05 (-0.74%) | 4,251,406 |
| 18 Sep 2023 | CNY | 6.72 | 6.8 | 6.65 | 6.76 | 6.76 | +0.02 (+0.30%) | 5,951,199 |
| 15 Sep 2023 | CNY | 6.76 | 6.82 | 6.69 | 6.74 | 6.74 | -0.01 (-0.15%) | 5,382,326 |
| 14 Sep 2023 | CNY | 6.82 | 6.83 | 6.71 | 6.75 | 6.75 | -0.07 (-1.03%) | 5,694,300 |
| 13 Sep 2023 | CNY | 6.89 | 6.9 | 6.78 | 6.82 | 6.82 | -0.07 (-1.02%) | 4,751,000 |
| 12 Sep 2023 | CNY | 6.9 | 6.94 | 6.87 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,983,095 |
| 11 Sep 2023 | CNY | 6.87 | 6.93 | 6.85 | 6.91 | 6.91 | +0.05 (+0.73%) | 3,605,888 |
| 8 Sep 2023 | CNY | 6.89 | 6.91 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 3,779,730 |
| 7 Sep 2023 | CNY | 7.05 | 7.05 | 6.88 | 6.88 | 6.88 | -0.16 (-2.27%) | 6,688,500 |
| 6 Sep 2023 | CNY | 6.88 | 7.05 | 6.82 | 7.04 | 7.04 | +0.16 (+2.33%) | 8,689,012 |
| 5 Sep 2023 | CNY | 6.96 | 6.96 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 6,634,757 |
| 4 Sep 2023 | CNY | 6.75 | 7.01 | 6.74 | 6.97 | 6.97 | +0.22 (+3.26%) | 13,799,513 |
| 1 Sep 2023 | CNY | 6.75 | 6.8 | 6.71 | 6.75 | 6.75 | 0.0 (0.0%) | 6,209,912 |
| 31 Aug 2023 | CNY | 6.88 | 6.9 | 6.74 | 6.75 | 6.75 | -0.14 (-2.03%) | 7,744,203 |
| 30 Aug 2023 | CNY | 6.91 | 7 | 6.84 | 6.89 | 6.89 | -0.04 (-0.58%) | 8,490,620 |
| 29 Aug 2023 | CNY | 6.81 | 6.97 | 6.81 | 6.93 | 6.93 | +0.06 (+0.87%) | 9,752,228 |
| 28 Aug 2023 | CNY | 7.05 | 7.1 | 6.84 | 6.87 | 6.87 | +0.1 (+1.48%) | 12,272,207 |
| 25 Aug 2023 | CNY | 6.88 | 6.98 | 6.74 | 6.77 | 6.77 | -0.08 (-1.17%) | 7,029,030 |
| 24 Aug 2023 | CNY | 6.86 | 6.92 | 6.82 | 6.85 | 6.85 | +0.03 (+0.44%) | 7,161,030 |
| 23 Aug 2023 | CNY | 6.91 | 6.92 | 6.81 | 6.82 | 6.82 | -0.09 (-1.30%) | 5,763,201 |
| 22 Aug 2023 | CNY | 6.96 | 7 | 6.76 | 6.91 | 6.91 | +0.01 (+0.14%) | 10,045,674 |
| 21 Aug 2023 | CNY | 7.06 | 7.15 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 9,496,594 |
