| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 5.46 | 5.53 | 5.46 | 5.5 | 5.5 | +0.07 (+1.29%) | 16,193,199 |
| 14 Nov 2023 | CNY | 5.43 | 5.47 | 5.41 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,258,876 |
| 13 Nov 2023 | CNY | 5.41 | 5.44 | 5.37 | 5.44 | 5.44 | +0.03 (+0.55%) | 10,356,139 |
| 10 Nov 2023 | CNY | 5.46 | 5.46 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,626,524 |
| 9 Nov 2023 | CNY | 5.43 | 5.46 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 8,269,065 |
| 8 Nov 2023 | CNY | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 8,852,591 |
| 7 Nov 2023 | CNY | 5.46 | 5.49 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 8,566,753 |
| 6 Nov 2023 | CNY | 5.42 | 5.5 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 10,234,958 |
| 3 Nov 2023 | CNY | 5.4 | 5.46 | 5.38 | 5.43 | 5.43 | +0.04 (+0.74%) | 9,035,712 |
| 2 Nov 2023 | CNY | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.04 (-0.74%) | 9,156,982 |
| 1 Nov 2023 | CNY | 5.41 | 5.44 | 5.39 | 5.43 | 5.43 | +0.02 (+0.37%) | 10,600,846 |
| 31 Oct 2023 | CNY | 5.39 | 5.43 | 5.36 | 5.41 | 5.41 | +0.05 (+0.93%) | 10,308,314 |
| 30 Oct 2023 | CNY | 5.31 | 5.38 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 9,394,327 |
| 27 Oct 2023 | CNY | 5.28 | 5.37 | 5.25 | 5.35 | 5.35 | +0.08 (+1.52%) | 11,428,650 |
| 26 Oct 2023 | CNY | 5.26 | 5.29 | 5.2 | 5.27 | 5.27 | +0.01 (+0.19%) | 8,372,310 |
| 25 Oct 2023 | CNY | 5.21 | 5.3 | 5.2 | 5.26 | 5.26 | +0.09 (+1.74%) | 10,228,928 |
| 24 Oct 2023 | CNY | 5.12 | 5.2 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 9,763,378 |
| 23 Oct 2023 | CNY | 5.26 | 5.26 | 5.1 | 5.11 | 5.11 | -0.13 (-2.48%) | 10,938,543 |
| 20 Oct 2023 | CNY | 5.19 | 5.3 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 11,348,195 |
| 19 Oct 2023 | CNY | 5.27 | 5.32 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 14,230,941 |
| 18 Oct 2023 | CNY | 5.41 | 5.43 | 5.28 | 5.3 | 5.3 | -0.12 (-2.21%) | 11,067,539 |
| 17 Oct 2023 | CNY | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | -0.03 (-0.55%) | 5,895,426 |
| 16 Oct 2023 | CNY | 5.47 | 5.47 | 5.41 | 5.45 | 5.45 | -0.03 (-0.55%) | 6,516,741 |
| 13 Oct 2023 | CNY | 5.52 | 5.52 | 5.43 | 5.48 | 5.48 | -0.04 (-0.72%) | 8,843,105 |
| 12 Oct 2023 | CNY | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | +0.06 (+1.10%) | 10,972,351 |
| 11 Oct 2023 | CNY | 5.46 | 5.5 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 8,790,938 |
| 10 Oct 2023 | CNY | 5.61 | 5.63 | 5.42 | 5.46 | 5.46 | -0.15 (-2.67%) | 19,563,861 |
| 9 Oct 2023 | CNY | 5.64 | 5.65 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 8,802,742 |
| 28 Sep 2023 | CNY | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,063,127 |
| 27 Sep 2023 | CNY | 5.6 | 5.66 | 5.59 | 5.63 | 5.63 | +0.03 (+0.54%) | 8,894,410 |
