| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 6.92 | 7.03 | 6.87 | 6.89 | 6.89 | -0.02 (-0.29%) | 30,141,417 |
| 15 Sep 2023 | CNY | 6.62 | 7.1 | 6.6 | 6.91 | 6.91 | +0.32 (+4.86%) | 58,771,364 |
| 14 Sep 2023 | CNY | 6.51 | 6.64 | 6.45 | 6.59 | 6.59 | +0.08 (+1.23%) | 17,774,188 |
| 13 Sep 2023 | CNY | 6.5 | 6.63 | 6.45 | 6.51 | 6.51 | -0.01 (-0.15%) | 11,006,378 |
| 12 Sep 2023 | CNY | 6.42 | 6.58 | 6.35 | 6.52 | 6.52 | +0.12 (+1.88%) | 13,012,127 |
| 11 Sep 2023 | CNY | 6.34 | 6.48 | 6.27 | 6.4 | 6.4 | +0.08 (+1.27%) | 9,736,217 |
| 8 Sep 2023 | CNY | 6.31 | 6.35 | 6.27 | 6.32 | 6.32 | +0.01 (+0.16%) | 5,488,535 |
| 7 Sep 2023 | CNY | 6.36 | 6.39 | 6.28 | 6.31 | 6.31 | -0.06 (-0.94%) | 9,955,921 |
| 6 Sep 2023 | CNY | 6.47 | 6.47 | 6.28 | 6.37 | 6.37 | -0.12 (-1.85%) | 16,046,455 |
| 5 Sep 2023 | CNY | 6.59 | 6.6 | 6.41 | 6.49 | 6.49 | -0.11 (-1.67%) | 17,537,206 |
| 4 Sep 2023 | CNY | 6.51 | 6.7 | 6.45 | 6.6 | 6.6 | +0.17 (+2.64%) | 15,614,483 |
| 1 Sep 2023 | CNY | 6.36 | 6.5 | 6.36 | 6.43 | 6.43 | +0.07 (+1.10%) | 11,782,078 |
| 31 Aug 2023 | CNY | 6.4 | 6.43 | 6.34 | 6.36 | 6.36 | -0.03 (-0.47%) | 6,686,427 |
| 30 Aug 2023 | CNY | 6.56 | 6.58 | 6.36 | 6.39 | 6.39 | -0.13 (-1.99%) | 11,723,195 |
| 29 Aug 2023 | CNY | 6.35 | 6.55 | 6.32 | 6.52 | 6.52 | +0.18 (+2.84%) | 11,014,501 |
| 28 Aug 2023 | CNY | 6.68 | 6.7 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 12,284,924 |
| 25 Aug 2023 | CNY | 6.32 | 6.5 | 6.3 | 6.35 | 6.35 | +0.01 (+0.16%) | 7,458,643 |
| 24 Aug 2023 | CNY | 6.45 | 6.47 | 6.31 | 6.34 | 6.34 | -0.06 (-0.94%) | 9,472,728 |
| 23 Aug 2023 | CNY | 6.57 | 6.57 | 6.39 | 6.4 | 6.4 | -0.15 (-2.29%) | 8,379,022 |
| 22 Aug 2023 | CNY | 6.55 | 6.61 | 6.44 | 6.55 | 6.55 | +0.04 (+0.61%) | 10,807,251 |
| 21 Aug 2023 | CNY | 6.62 | 6.69 | 6.51 | 6.51 | 6.51 | -0.11 (-1.66%) | 8,050,151 |
| 18 Aug 2023 | CNY | 6.77 | 6.84 | 6.61 | 6.62 | 6.62 | -0.15 (-2.22%) | 6,820,065 |
| 17 Aug 2023 | CNY | 6.71 | 6.79 | 6.62 | 6.77 | 6.77 | +0.05 (+0.74%) | 5,887,780 |
| 16 Aug 2023 | CNY | 6.75 | 6.85 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 5,585,142 |
| 15 Aug 2023 | CNY | 6.79 | 6.83 | 6.7 | 6.73 | 6.73 | -0.02 (-0.30%) | 5,324,757 |
| 14 Aug 2023 | CNY | 6.69 | 6.8 | 6.61 | 6.75 | 6.75 | +0.01 (+0.15%) | 8,084,405 |
| 11 Aug 2023 | CNY | 6.9 | 6.94 | 6.72 | 6.74 | 6.74 | -0.14 (-2.03%) | 8,343,257 |
| 10 Aug 2023 | CNY | 6.84 | 6.93 | 6.82 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,702,595 |
| 9 Aug 2023 | CNY | 7 | 7 | 6.85 | 6.87 | 6.87 | -0.14 (-2.00%) | 10,266,842 |
| 8 Aug 2023 | CNY | 6.99 | 7.04 | 6.97 | 7.01 | 7.01 | -0.01 (-0.14%) | 6,141,346 |
