| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 6.77 | 6.85 | 6.71 | 6.76 | 6.76 | -0.06 (-0.88%) | 64,944,069 |
| 28 Sep 2023 | CNY | 6.8 | 6.83 | 6.73 | 6.82 | 6.82 | +0.03 (+0.44%) | 57,312,804 |
| 27 Sep 2023 | CNY | 6.71 | 6.86 | 6.71 | 6.79 | 6.79 | +0.08 (+1.19%) | 98,216,891 |
| 26 Sep 2023 | CNY | 6.74 | 6.8 | 6.7 | 6.71 | 6.71 | -0.05 (-0.74%) | 56,231,742 |
| 25 Sep 2023 | CNY | 6.85 | 6.86 | 6.74 | 6.76 | 6.76 | -0.1 (-1.46%) | 74,285,549 |
| 22 Sep 2023 | CNY | 6.58 | 6.87 | 6.58 | 6.86 | 6.86 | +0.26 (+3.94%) | 138,162,055 |
| 21 Sep 2023 | CNY | 6.69 | 6.72 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 72,606,867 |
| 20 Sep 2023 | CNY | 6.71 | 6.74 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 43,958,241 |
| 19 Sep 2023 | CNY | 6.69 | 6.74 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 56,510,622 |
| 18 Sep 2023 | CNY | 6.65 | 6.74 | 6.63 | 6.7 | 6.7 | +0.02 (+0.30%) | 66,015,713 |
| 15 Sep 2023 | CNY | 6.86 | 6.91 | 6.64 | 6.68 | 6.68 | -0.16 (-2.34%) | 135,681,297 |
| 14 Sep 2023 | CNY | 6.83 | 6.9 | 6.77 | 6.84 | 6.84 | +0.01 (+0.15%) | 71,839,447 |
| 13 Sep 2023 | CNY | 6.85 | 6.92 | 6.79 | 6.83 | 6.83 | -0.03 (-0.44%) | 63,521,361 |
| 12 Sep 2023 | CNY | 6.85 | 6.94 | 6.82 | 6.86 | 6.86 | 0.0 (0.0%) | 64,210,723 |
| 11 Sep 2023 | CNY | 6.81 | 6.9 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 70,859,798 |
| 8 Sep 2023 | CNY | 6.78 | 6.82 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 48,869,067 |
| 7 Sep 2023 | CNY | 6.85 | 6.95 | 6.8 | 6.82 | 6.82 | -0.05 (-0.73%) | 77,380,067 |
| 6 Sep 2023 | CNY | 6.86 | 6.89 | 6.77 | 6.87 | 6.87 | -0.02 (-0.29%) | 75,952,017 |
| 5 Sep 2023 | CNY | 7.01 | 7.02 | 6.86 | 6.89 | 6.89 | -0.15 (-2.13%) | 94,305,014 |
| 4 Sep 2023 | CNY | 6.86 | 7.12 | 6.86 | 7.04 | 7.04 | +0.2 (+2.92%) | 167,630,714 |
| 1 Sep 2023 | CNY | 6.73 | 6.94 | 6.73 | 6.84 | 6.84 | +0.14 (+2.09%) | 149,193,177 |
| 31 Aug 2023 | CNY | 6.71 | 6.85 | 6.68 | 6.7 | 6.7 | +0.02 (+0.30%) | 140,663,959 |
| 30 Aug 2023 | CNY | 6.88 | 6.9 | 6.61 | 6.68 | 6.68 | -0.22 (-3.19%) | 207,875,657 |
| 29 Aug 2023 | CNY | 6.86 | 6.98 | 6.83 | 6.9 | 6.9 | +0.05 (+0.73%) | 143,215,410 |
| 28 Aug 2023 | CNY | 7.2 | 7.28 | 6.82 | 6.85 | 6.85 | +0.05 (+0.74%) | 180,524,735 |
| 25 Aug 2023 | CNY | 6.78 | 6.9 | 6.73 | 6.8 | 6.8 | -0.02 (-0.29%) | 114,708,078 |
| 24 Aug 2023 | CNY | 7.52 | 7.6 | 6.78 | 6.82 | 6.82 | -0.69 (-9.19%) | 364,555,406 |
| 23 Aug 2023 | CNY | 7.76 | 7.8 | 7.5 | 7.51 | 7.51 | -0.29 (-3.72%) | 103,162,342 |
| 22 Aug 2023 | CNY | 7.61 | 7.83 | 7.6 | 7.8 | 7.8 | +0.17 (+2.23%) | 95,487,189 |
| 21 Aug 2023 | CNY | 7.57 | 7.79 | 7.56 | 7.63 | 7.63 | +0.04 (+0.53%) | 94,505,145 |
