| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 6.71 | 6.82 | 6.63 | 6.77 | 6.77 | +0.01 (+0.15%) | 9,302,219 |
| 28 Sep 2023 | CNY | 6.78 | 6.89 | 6.75 | 6.76 | 6.76 | +0.12 (+1.81%) | 10,743,410 |
| 27 Sep 2023 | CNY | 6.68 | 6.72 | 6.62 | 6.64 | 6.64 | -0.04 (-0.60%) | 7,213,600 |
| 26 Sep 2023 | CNY | 6.72 | 6.78 | 6.66 | 6.68 | 6.68 | -0.04 (-0.60%) | 6,055,601 |
| 25 Sep 2023 | CNY | 6.69 | 6.76 | 6.63 | 6.72 | 6.72 | +0.03 (+0.45%) | 9,080,749 |
| 22 Sep 2023 | CNY | 6.77 | 6.79 | 6.66 | 6.69 | 6.69 | -0.09 (-1.33%) | 12,198,076 |
| 21 Sep 2023 | CNY | 6.88 | 6.91 | 6.75 | 6.78 | 6.78 | -0.15 (-2.16%) | 11,792,404 |
| 20 Sep 2023 | CNY | 6.81 | 6.96 | 6.75 | 6.93 | 6.93 | +0.12 (+1.76%) | 19,276,764 |
| 19 Sep 2023 | CNY | 6.82 | 6.94 | 6.77 | 6.81 | 6.81 | +0.02 (+0.29%) | 14,550,371 |
| 18 Sep 2023 | CNY | 6.73 | 6.79 | 6.68 | 6.79 | 6.79 | +0.03 (+0.44%) | 11,407,105 |
| 15 Sep 2023 | CNY | 6.73 | 6.79 | 6.7 | 6.76 | 6.76 | +0.05 (+0.75%) | 12,961,200 |
| 14 Sep 2023 | CNY | 6.59 | 6.77 | 6.57 | 6.71 | 6.71 | +0.13 (+1.98%) | 16,146,101 |
| 13 Sep 2023 | CNY | 6.55 | 6.66 | 6.54 | 6.58 | 6.58 | +0.04 (+0.61%) | 9,587,729 |
| 12 Sep 2023 | CNY | 6.6 | 6.69 | 6.53 | 6.54 | 6.54 | -0.05 (-0.76%) | 9,546,065 |
| 11 Sep 2023 | CNY | 6.49 | 6.65 | 6.47 | 6.59 | 6.59 | +0.08 (+1.23%) | 12,507,053 |
| 8 Sep 2023 | CNY | 6.43 | 6.57 | 6.4 | 6.51 | 6.51 | +0.07 (+1.09%) | 18,314,333 |
| 7 Sep 2023 | CNY | 6.41 | 6.49 | 6.38 | 6.44 | 6.44 | 0.0 (0.0%) | 10,818,925 |
| 6 Sep 2023 | CNY | 6.43 | 6.46 | 6.34 | 6.44 | 6.44 | -0.01 (-0.16%) | 8,608,714 |
| 5 Sep 2023 | CNY | 6.43 | 6.47 | 6.37 | 6.45 | 6.45 | +0.02 (+0.31%) | 11,236,517 |
| 4 Sep 2023 | CNY | 6.38 | 6.46 | 6.33 | 6.43 | 6.43 | +0.13 (+2.06%) | 15,367,962 |
| 1 Sep 2023 | CNY | 6.12 | 6.38 | 6.09 | 6.3 | 6.3 | +0.24 (+3.96%) | 19,168,700 |
| 31 Aug 2023 | CNY | 6.12 | 6.2 | 6.06 | 6.06 | 6.06 | -0.03 (-0.49%) | 8,163,018 |
| 30 Aug 2023 | CNY | 6.18 | 6.23 | 6.07 | 6.09 | 6.09 | -0.09 (-1.46%) | 11,328,029 |
| 29 Aug 2023 | CNY | 6.28 | 6.28 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 10,275,900 |
| 28 Aug 2023 | CNY | 6.26 | 6.37 | 6.22 | 6.24 | 6.24 | +0.2 (+3.31%) | 16,503,674 |
| 25 Aug 2023 | CNY | 6.03 | 6.13 | 5.95 | 6.04 | 6.04 | +0.01 (+0.17%) | 6,477,000 |
| 24 Aug 2023 | CNY | 6.1 | 6.14 | 6.03 | 6.03 | 6.03 | -0.07 (-1.15%) | 6,229,334 |
| 23 Aug 2023 | CNY | 6.07 | 6.19 | 6.03 | 6.1 | 6.1 | +0.06 (+0.99%) | 8,312,753 |
| 22 Aug 2023 | CNY | 6.04 | 6.09 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 5,427,448 |
| 21 Aug 2023 | CNY | 6.1 | 6.15 | 6.03 | 6.03 | 6.03 | -0.08 (-1.31%) | 5,373,498 |
