| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.76 | 7.82 | 7.73 | 7.78 | 7.78 | +0.01 (+0.13%) | 22,880,700 |
| 27 Sep 2023 | CNY | 7.61 | 7.8 | 7.59 | 7.77 | 7.77 | +0.18 (+2.37%) | 46,506,520 |
| 26 Sep 2023 | CNY | 7.66 | 7.7 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 19,390,610 |
| 25 Sep 2023 | CNY | 7.72 | 7.75 | 7.65 | 7.68 | 7.68 | -0.07 (-0.90%) | 26,136,640 |
| 22 Sep 2023 | CNY | 7.62 | 7.75 | 7.56 | 7.75 | 7.75 | +0.13 (+1.71%) | 29,916,100 |
| 21 Sep 2023 | CNY | 7.69 | 7.77 | 7.6 | 7.62 | 7.62 | -0.07 (-0.91%) | 25,806,090 |
| 20 Sep 2023 | CNY | 7.72 | 7.74 | 7.63 | 7.69 | 7.69 | -0.01 (-0.13%) | 20,314,640 |
| 19 Sep 2023 | CNY | 7.64 | 7.78 | 7.6 | 7.7 | 7.7 | +0.05 (+0.65%) | 30,906,290 |
| 18 Sep 2023 | CNY | 7.65 | 7.67 | 7.59 | 7.65 | 7.65 | 0.0 (0.0%) | 26,964,380 |
| 15 Sep 2023 | CNY | 7.74 | 7.77 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 33,353,710 |
| 14 Sep 2023 | CNY | 7.75 | 7.82 | 7.7 | 7.71 | 7.71 | -0.04 (-0.52%) | 27,195,590 |
| 13 Sep 2023 | CNY | 7.8 | 7.81 | 7.66 | 7.75 | 7.75 | -0.04 (-0.51%) | 42,480,480 |
| 12 Sep 2023 | CNY | 7.84 | 7.91 | 7.78 | 7.79 | 7.79 | -0.08 (-1.02%) | 38,247,890 |
| 11 Sep 2023 | CNY | 7.82 | 7.9 | 7.78 | 7.87 | 7.87 | +0.06 (+0.77%) | 35,270,770 |
| 8 Sep 2023 | CNY | 7.77 | 7.83 | 7.74 | 7.81 | 7.81 | 0.0 (0.0%) | 18,589,870 |
| 7 Sep 2023 | CNY | 7.9 | 7.92 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 26,234,520 |
| 6 Sep 2023 | CNY | 7.97 | 7.98 | 7.86 | 7.9 | 7.9 | -0.09 (-1.13%) | 31,594,940 |
| 5 Sep 2023 | CNY | 8.1 | 8.1 | 7.96 | 7.99 | 7.99 | -0.13 (-1.60%) | 38,840,130 |
| 4 Sep 2023 | CNY | 7.96 | 8.19 | 7.96 | 8.12 | 8.12 | +0.2 (+2.53%) | 59,011,360 |
| 1 Sep 2023 | CNY | 7.82 | 8.02 | 7.81 | 7.92 | 7.92 | +0.14 (+1.80%) | 41,421,710 |
| 31 Aug 2023 | CNY | 7.89 | 7.98 | 7.76 | 7.78 | 7.78 | +0.01 (+0.13%) | 55,298,150 |
| 30 Aug 2023 | CNY | 7.9 | 7.92 | 7.76 | 7.77 | 7.77 | -0.11 (-1.40%) | 37,075,000 |
| 29 Aug 2023 | CNY | 7.79 | 7.93 | 7.73 | 7.88 | 7.88 | +0.09 (+1.16%) | 46,154,900 |
| 28 Aug 2023 | CNY | 8 | 8.07 | 7.73 | 7.79 | 7.79 | +0.21 (+2.77%) | 68,537,660 |
| 25 Aug 2023 | CNY | 7.48 | 7.69 | 7.45 | 7.58 | 7.58 | +0.09 (+1.20%) | 44,946,260 |
| 24 Aug 2023 | CNY | 7.92 | 7.97 | 7.49 | 7.49 | 7.49 | -0.4 (-5.07%) | 110,383,230 |
| 23 Aug 2023 | CNY | 8.07 | 8.1 | 7.88 | 7.89 | 7.89 | -0.2 (-2.47%) | 35,078,720 |
| 22 Aug 2023 | CNY | 7.98 | 8.11 | 7.98 | 8.09 | 8.09 | +0.12 (+1.51%) | 31,983,660 |
| 21 Aug 2023 | CNY | 8.05 | 8.15 | 7.96 | 7.97 | 7.97 | -0.06 (-0.75%) | 31,212,880 |
| 18 Aug 2023 | CNY | 8.27 | 8.33 | 8.02 | 8.03 | 8.03 | -0.24 (-2.90%) | 39,816,720 |
