| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 6.88 | 6.99 | 6.86 | 6.87 | 6.87 | -0.06 (-0.87%) | 971,400 |
| 26 Sep 2023 | CNY | 6.95 | 7.03 | 6.87 | 6.93 | 6.93 | -0.06 (-0.86%) | 931,800 |
| 25 Sep 2023 | CNY | 7.06 | 7.07 | 6.94 | 6.99 | 6.99 | -0.1 (-1.41%) | 1,804,300 |
| 22 Sep 2023 | CNY | 7.22 | 7.25 | 7.04 | 7.09 | 7.09 | -0.09 (-1.25%) | 2,430,730 |
| 21 Sep 2023 | CNY | 7.26 | 7.41 | 7.09 | 7.18 | 7.18 | -0.06 (-0.83%) | 1,853,100 |
| 20 Sep 2023 | CNY | 7.16 | 7.48 | 7.15 | 7.24 | 7.24 | +0.1 (+1.40%) | 2,770,600 |
| 19 Sep 2023 | CNY | 7.09 | 7.16 | 7.02 | 7.14 | 7.14 | +0.01 (+0.14%) | 1,451,949 |
| 18 Sep 2023 | CNY | 6.87 | 7.22 | 6.84 | 7.13 | 7.13 | +0.25 (+3.63%) | 3,105,400 |
| 15 Sep 2023 | CNY | 6.78 | 6.96 | 6.78 | 6.88 | 6.88 | +0.1 (+1.47%) | 1,112,317 |
| 14 Sep 2023 | CNY | 6.72 | 6.87 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 783,417 |
| 13 Sep 2023 | CNY | 6.81 | 6.87 | 6.72 | 6.78 | 6.78 | -0.03 (-0.44%) | 722,100 |
| 12 Sep 2023 | CNY | 6.81 | 6.88 | 6.78 | 6.81 | 6.81 | -0.03 (-0.44%) | 1,063,500 |
| 11 Sep 2023 | CNY | 6.87 | 6.87 | 6.71 | 6.84 | 6.84 | -0.04 (-0.58%) | 1,767,200 |
| 8 Sep 2023 | CNY | 6.85 | 6.92 | 6.84 | 6.88 | 6.88 | +0.03 (+0.44%) | 666,800 |
| 7 Sep 2023 | CNY | 7.02 | 7.02 | 6.85 | 6.85 | 6.85 | -0.17 (-2.42%) | 1,043,000 |
| 6 Sep 2023 | CNY | 6.98 | 7.06 | 6.96 | 7.02 | 7.02 | +0.03 (+0.43%) | 861,000 |
| 5 Sep 2023 | CNY | 7.03 | 7.12 | 6.96 | 6.99 | 6.99 | -0.05 (-0.71%) | 854,900 |
| 4 Sep 2023 | CNY | 6.9 | 7.07 | 6.9 | 7.04 | 7.04 | +0.13 (+1.88%) | 1,397,600 |
| 1 Sep 2023 | CNY | 6.86 | 6.94 | 6.8 | 6.91 | 6.91 | +0.05 (+0.73%) | 1,097,300 |
| 31 Aug 2023 | CNY | 6.95 | 6.96 | 6.83 | 6.86 | 6.86 | -0.09 (-1.29%) | 1,128,000 |
| 30 Aug 2023 | CNY | 6.86 | 6.99 | 6.75 | 6.95 | 6.95 | +0.13 (+1.91%) | 1,877,800 |
| 29 Aug 2023 | CNY | 6.75 | 6.89 | 6.67 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,627,500 |
| 28 Aug 2023 | CNY | 6.97 | 6.99 | 6.74 | 6.77 | 6.77 | +0.05 (+0.74%) | 1,295,400 |
| 25 Aug 2023 | CNY | 6.78 | 6.85 | 6.67 | 6.72 | 6.72 | -0.08 (-1.18%) | 1,027,700 |
| 24 Aug 2023 | CNY | 6.86 | 6.88 | 6.6 | 6.8 | 6.8 | -0.06 (-0.87%) | 1,239,600 |
| 23 Aug 2023 | CNY | 7.13 | 7.13 | 6.81 | 6.86 | 6.86 | -0.3 (-4.19%) | 1,513,500 |
| 22 Aug 2023 | CNY | 7.34 | 7.37 | 7.06 | 7.16 | 7.16 | -0.16 (-2.19%) | 1,674,500 |
| 21 Aug 2023 | CNY | 7.36 | 7.46 | 7.26 | 7.32 | 7.32 | +0.02 (+0.27%) | 1,530,300 |
| 18 Aug 2023 | CNY | 7.16 | 7.4 | 7.16 | 7.3 | 7.3 | +0.08 (+1.11%) | 2,474,700 |
| 17 Aug 2023 | CNY | 7.19 | 7.23 | 7.09 | 7.22 | 7.22 | +0.03 (+0.42%) | 1,389,000 |
