| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -0.07 (-1.04%) | 6,225,900 |
| 19 Sep 2023 | CNY | 6.74 | 6.76 | 6.72 | 6.74 | 6.74 | 0.0 (0.0%) | 4,454,516 |
| 18 Sep 2023 | CNY | 6.75 | 6.77 | 6.68 | 6.74 | 6.74 | -0.03 (-0.44%) | 6,168,941 |
| 15 Sep 2023 | CNY | 6.73 | 6.8 | 6.72 | 6.77 | 6.77 | +0.05 (+0.74%) | 6,848,264 |
| 14 Sep 2023 | CNY | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -0.13 (-1.90%) | 10,044,249 |
| 13 Sep 2023 | CNY | 6.9 | 6.93 | 6.82 | 6.85 | 6.85 | -0.07 (-1.01%) | 7,384,800 |
| 12 Sep 2023 | CNY | 6.93 | 6.95 | 6.89 | 6.92 | 6.92 | -0.01 (-0.14%) | 5,577,985 |
| 11 Sep 2023 | CNY | 6.9 | 6.94 | 6.87 | 6.93 | 6.93 | +0.03 (+0.43%) | 6,630,500 |
| 8 Sep 2023 | CNY | 6.86 | 6.92 | 6.83 | 6.9 | 6.9 | +0.03 (+0.44%) | 7,238,300 |
| 7 Sep 2023 | CNY | 7.01 | 7.01 | 6.87 | 6.87 | 6.87 | -0.14 (-2.00%) | 13,614,300 |
| 6 Sep 2023 | CNY | 7.1 | 7.1 | 6.96 | 7.01 | 7.01 | -0.09 (-1.27%) | 13,958,937 |
| 5 Sep 2023 | CNY | 7.2 | 7.2 | 7.08 | 7.1 | 7.1 | -0.12 (-1.66%) | 13,854,098 |
| 4 Sep 2023 | CNY | 7.19 | 7.23 | 7.16 | 7.22 | 7.22 | +0.06 (+0.84%) | 12,136,544 |
| 1 Sep 2023 | CNY | 7.15 | 7.24 | 7.15 | 7.16 | 7.16 | +0.02 (+0.28%) | 13,293,937 |
| 31 Aug 2023 | CNY | 7.23 | 7.25 | 7.13 | 7.14 | 7.14 | -0.11 (-1.52%) | 15,236,880 |
| 30 Aug 2023 | CNY | 7.37 | 7.43 | 7.23 | 7.25 | 7.25 | -0.18 (-2.42%) | 24,704,146 |
| 29 Aug 2023 | CNY | 7.35 | 7.55 | 7.11 | 7.43 | 7.43 | -0.01 (-0.13%) | 40,353,256 |
| 28 Aug 2023 | CNY | 7.8 | 8.08 | 7.41 | 7.44 | 7.44 | -0.47 (-5.94%) | 63,470,195 |
| 25 Aug 2023 | CNY | 8.4 | 8.75 | 7.8 | 7.91 | 7.91 | -0.38 (-4.58%) | 103,998,154 |
| 24 Aug 2023 | CNY | 8.1 | 8.78 | 7.54 | 8.29 | 8.29 | +0.19 (+2.35%) | 93,662,127 |
| 23 Aug 2023 | CNY | 7.53 | 8.17 | 7.53 | 8.1 | 8.1 | +0.67 (+9.02%) | 72,087,357 |
| 22 Aug 2023 | CNY | 7.07 | 7.64 | 7.07 | 7.43 | 7.43 | +0.4 (+5.69%) | 26,767,904 |
| 21 Aug 2023 | CNY | 7.02 | 7.1 | 6.94 | 7.03 | 7.03 | -0.05 (-0.71%) | 9,048,333 |
| 18 Aug 2023 | CNY | 7.36 | 7.38 | 7.06 | 7.08 | 7.08 | -0.39 (-5.22%) | 20,407,393 |
| 17 Aug 2023 | CNY | 7.45 | 7.49 | 7.36 | 7.47 | 7.47 | +0.01 (+0.13%) | 5,201,500 |
| 16 Aug 2023 | CNY | 7.5 | 7.53 | 7.45 | 7.46 | 7.46 | -0.05 (-0.67%) | 4,313,613 |
| 15 Aug 2023 | CNY | 7.53 | 7.57 | 7.47 | 7.51 | 7.51 | -0.03 (-0.40%) | 3,620,840 |
| 14 Aug 2023 | CNY | 7.48 | 7.55 | 7.42 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,618,723 |
| 11 Aug 2023 | CNY | 7.65 | 7.66 | 7.52 | 7.53 | 7.53 | -0.11 (-1.44%) | 5,092,100 |
| 10 Aug 2023 | CNY | 7.61 | 7.67 | 7.61 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,838,099 |
