| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 6.59 | 6.82 | 6.58 | 6.76 | 6.76 | +0.18 (+2.74%) | 12,364,698 |
| 21 Nov 2023 | CNY | 6.62 | 6.68 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 7,775,062 |
| 20 Nov 2023 | CNY | 6.5 | 6.59 | 6.46 | 6.58 | 6.58 | +0.1 (+1.54%) | 6,862,940 |
| 17 Nov 2023 | CNY | 6.49 | 6.53 | 6.45 | 6.48 | 6.48 | -0.01 (-0.15%) | 3,858,772 |
| 16 Nov 2023 | CNY | 6.51 | 6.56 | 6.47 | 6.49 | 6.49 | -0.03 (-0.46%) | 5,157,635 |
| 15 Nov 2023 | CNY | 6.52 | 6.53 | 6.48 | 6.52 | 6.52 | +0.02 (+0.31%) | 5,160,895 |
| 14 Nov 2023 | CNY | 6.48 | 6.52 | 6.46 | 6.5 | 6.5 | +0.03 (+0.46%) | 4,277,301 |
| 13 Nov 2023 | CNY | 6.5 | 6.51 | 6.39 | 6.47 | 6.47 | -0.01 (-0.15%) | 4,750,016 |
| 10 Nov 2023 | CNY | 6.46 | 6.49 | 6.42 | 6.48 | 6.48 | -0.01 (-0.15%) | 4,427,699 |
| 9 Nov 2023 | CNY | 6.54 | 6.58 | 6.47 | 6.49 | 6.49 | -0.06 (-0.92%) | 4,839,375 |
| 8 Nov 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | -0.04 (-0.61%) | 5,292,256 |
| 7 Nov 2023 | CNY | 6.5 | 6.63 | 6.48 | 6.59 | 6.59 | +0.05 (+0.76%) | 5,804,612 |
| 6 Nov 2023 | CNY | 6.5 | 6.56 | 6.47 | 6.54 | 6.54 | +0.05 (+0.77%) | 8,285,721 |
| 3 Nov 2023 | CNY | 6.54 | 6.58 | 6.48 | 6.49 | 6.49 | -0.05 (-0.76%) | 7,844,236 |
| 2 Nov 2023 | CNY | 6.64 | 6.67 | 6.51 | 6.54 | 6.54 | -0.14 (-2.10%) | 10,111,154 |
| 1 Nov 2023 | CNY | 6.58 | 6.71 | 6.55 | 6.68 | 6.68 | +0.12 (+1.83%) | 8,340,331 |
| 31 Oct 2023 | CNY | 6.62 | 6.65 | 6.54 | 6.56 | 6.56 | -0.03 (-0.46%) | 6,574,981 |
| 30 Oct 2023 | CNY | 6.69 | 6.74 | 6.58 | 6.59 | 6.59 | -0.02 (-0.30%) | 8,827,410 |
| 27 Oct 2023 | CNY | 6.58 | 6.7 | 6.55 | 6.61 | 6.61 | +0.04 (+0.61%) | 5,153,386 |
| 26 Oct 2023 | CNY | 6.54 | 6.62 | 6.51 | 6.57 | 6.57 | +0.03 (+0.46%) | 4,635,752 |
| 25 Oct 2023 | CNY | 6.42 | 6.63 | 6.42 | 6.54 | 6.54 | +0.14 (+2.19%) | 7,992,601 |
| 24 Oct 2023 | CNY | 6.32 | 6.5 | 6.3 | 6.4 | 6.4 | +0.11 (+1.75%) | 5,796,707 |
| 23 Oct 2023 | CNY | 6.38 | 6.43 | 6.25 | 6.29 | 6.29 | -0.1 (-1.56%) | 8,608,723 |
| 20 Oct 2023 | CNY | 6.44 | 6.53 | 6.39 | 6.39 | 6.39 | -0.08 (-1.24%) | 5,379,000 |
| 19 Oct 2023 | CNY | 6.56 | 6.59 | 6.46 | 6.47 | 6.47 | -0.11 (-1.67%) | 5,537,888 |
| 18 Oct 2023 | CNY | 6.58 | 6.67 | 6.56 | 6.58 | 6.58 | +0.02 (+0.30%) | 6,696,442 |
| 17 Oct 2023 | CNY | 6.6 | 6.62 | 6.5 | 6.56 | 6.56 | -0.01 (-0.15%) | 6,139,258 |
| 16 Oct 2023 | CNY | 6.57 | 6.64 | 6.5 | 6.57 | 6.57 | +0.04 (+0.61%) | 8,108,138 |
| 13 Oct 2023 | CNY | 6.69 | 6.7 | 6.48 | 6.53 | 6.53 | -0.15 (-2.25%) | 8,774,700 |
| 12 Oct 2023 | CNY | 6.73 | 6.76 | 6.65 | 6.68 | 6.68 | -0.07 (-1.04%) | 7,203,540 |
