| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.75 | 6.84 | 6.73 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,101,900 |
| 22 Sep 2023 | CNY | 6.68 | 6.78 | 6.64 | 6.76 | 6.76 | +0.08 (+1.20%) | 4,663,060 |
| 21 Sep 2023 | CNY | 6.71 | 6.8 | 6.67 | 6.68 | 6.68 | -0.07 (-1.04%) | 3,405,810 |
| 20 Sep 2023 | CNY | 6.7 | 6.82 | 6.7 | 6.75 | 6.75 | +0.01 (+0.15%) | 3,060,535 |
| 19 Sep 2023 | CNY | 6.75 | 6.85 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 2,811,800 |
| 18 Sep 2023 | CNY | 6.77 | 6.81 | 6.67 | 6.76 | 6.76 | -0.01 (-0.15%) | 4,668,700 |
| 15 Sep 2023 | CNY | 6.73 | 6.83 | 6.69 | 6.77 | 6.77 | +0.08 (+1.20%) | 5,344,800 |
| 14 Sep 2023 | CNY | 6.76 | 6.79 | 6.66 | 6.69 | 6.69 | -0.03 (-0.45%) | 2,666,500 |
| 13 Sep 2023 | CNY | 6.81 | 6.83 | 6.66 | 6.72 | 6.72 | -0.06 (-0.88%) | 3,374,400 |
| 12 Sep 2023 | CNY | 6.77 | 6.88 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 4,406,887 |
| 11 Sep 2023 | CNY | 6.69 | 6.82 | 6.61 | 6.79 | 6.79 | +0.15 (+2.26%) | 4,775,901 |
| 8 Sep 2023 | CNY | 6.59 | 6.69 | 6.59 | 6.64 | 6.64 | +0.02 (+0.30%) | 2,566,396 |
| 7 Sep 2023 | CNY | 6.71 | 6.75 | 6.58 | 6.62 | 6.62 | -0.13 (-1.93%) | 5,004,600 |
| 6 Sep 2023 | CNY | 6.83 | 6.83 | 6.71 | 6.75 | 6.75 | -0.06 (-0.88%) | 4,650,600 |
| 5 Sep 2023 | CNY | 6.92 | 6.92 | 6.78 | 6.81 | 6.81 | -0.13 (-1.87%) | 4,135,957 |
| 4 Sep 2023 | CNY | 6.92 | 7.05 | 6.89 | 6.94 | 6.94 | +0.03 (+0.43%) | 4,193,000 |
| 1 Sep 2023 | CNY | 7.05 | 7.14 | 6.89 | 6.91 | 6.91 | -0.14 (-1.99%) | 4,746,580 |
| 31 Aug 2023 | CNY | 7 | 7.1 | 6.98 | 7.05 | 7.05 | -0.02 (-0.28%) | 5,227,732 |
| 30 Aug 2023 | CNY | 7.21 | 7.21 | 7.03 | 7.07 | 7.07 | -0.09 (-1.26%) | 6,028,100 |
| 29 Aug 2023 | CNY | 7.07 | 7.35 | 6.85 | 7.16 | 7.16 | +0.08 (+1.13%) | 12,571,033 |
| 28 Aug 2023 | CNY | 7.45 | 7.45 | 7.04 | 7.08 | 7.08 | +0.28 (+4.12%) | 19,070,703 |
| 25 Aug 2023 | CNY | 6.79 | 6.97 | 6.7 | 6.8 | 6.8 | +0.03 (+0.44%) | 8,459,405 |
| 24 Aug 2023 | CNY | 6.71 | 6.82 | 6.64 | 6.77 | 6.77 | +0.02 (+0.30%) | 5,598,215 |
| 23 Aug 2023 | CNY | 6.9 | 6.95 | 6.71 | 6.75 | 6.75 | -0.13 (-1.89%) | 6,063,024 |
| 22 Aug 2023 | CNY | 6.91 | 6.98 | 6.67 | 6.88 | 6.88 | -0.02 (-0.29%) | 10,593,704 |
| 21 Aug 2023 | CNY | 6.95 | 7.12 | 6.9 | 6.9 | 6.9 | -0.06 (-0.86%) | 8,246,833 |
| 18 Aug 2023 | CNY | 7.2 | 7.24 | 6.93 | 6.96 | 6.96 | -0.2 (-2.79%) | 12,336,469 |
| 17 Aug 2023 | CNY | 7.1 | 7.24 | 7.07 | 7.16 | 7.16 | -0.06 (-0.83%) | 14,917,865 |
| 16 Aug 2023 | CNY | 7.37 | 7.37 | 7.19 | 7.22 | 7.22 | -0.15 (-2.04%) | 15,051,824 |
| 15 Aug 2023 | CNY | 7.48 | 7.49 | 7.13 | 7.37 | 7.37 | -0.01 (-0.14%) | 20,045,565 |
