| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,734,200 |
| 15 Nov 2023 | CNY | 5.59 | 5.6 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 4,107,900 |
| 14 Nov 2023 | CNY | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,228,720 |
| 13 Nov 2023 | CNY | 5.52 | 5.58 | 5.5 | 5.57 | 5.57 | +0.09 (+1.64%) | 4,827,900 |
| 10 Nov 2023 | CNY | 5.49 | 5.51 | 5.41 | 5.48 | 5.48 | -0.03 (-0.54%) | 3,804,700 |
| 9 Nov 2023 | CNY | 5.54 | 5.56 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,206,100 |
| 8 Nov 2023 | CNY | 5.53 | 5.58 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 3,407,200 |
| 7 Nov 2023 | CNY | 5.55 | 5.55 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 3,752,800 |
| 6 Nov 2023 | CNY | 5.52 | 5.56 | 5.5 | 5.55 | 5.55 | +0.06 (+1.09%) | 4,539,800 |
| 3 Nov 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.49 | 5.49 | -0.02 (-0.36%) | 3,641,800 |
| 2 Nov 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,504,500 |
| 1 Nov 2023 | CNY | 5.43 | 5.54 | 5.43 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,752,501 |
| 31 Oct 2023 | CNY | 5.4 | 5.46 | 5.37 | 5.44 | 5.44 | +0.03 (+0.55%) | 4,337,912 |
| 30 Oct 2023 | CNY | 5.35 | 5.44 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,993,400 |
| 27 Oct 2023 | CNY | 5.26 | 5.41 | 5.24 | 5.39 | 5.39 | +0.12 (+2.28%) | 8,763,900 |
| 26 Oct 2023 | CNY | 5.44 | 5.45 | 5.26 | 5.27 | 5.27 | -0.21 (-3.83%) | 11,641,400 |
| 25 Oct 2023 | CNY | 5.41 | 5.52 | 5.39 | 5.48 | 5.48 | +0.11 (+2.05%) | 4,553,540 |
| 24 Oct 2023 | CNY | 5.27 | 5.4 | 5.22 | 5.37 | 5.37 | +0.13 (+2.48%) | 5,244,701 |
| 23 Oct 2023 | CNY | 5.35 | 5.36 | 5.23 | 5.24 | 5.24 | -0.13 (-2.42%) | 3,817,401 |
| 20 Oct 2023 | CNY | 5.36 | 5.43 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 3,080,100 |
| 19 Oct 2023 | CNY | 5.39 | 5.46 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,361,874 |
| 18 Oct 2023 | CNY | 5.53 | 5.54 | 5.41 | 5.41 | 5.41 | -0.13 (-2.35%) | 3,535,300 |
| 17 Oct 2023 | CNY | 5.46 | 5.57 | 5.45 | 5.54 | 5.54 | +0.09 (+1.65%) | 5,289,100 |
| 16 Oct 2023 | CNY | 5.43 | 5.49 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,532,800 |
| 13 Oct 2023 | CNY | 5.51 | 5.52 | 5.4 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,881,801 |
| 12 Oct 2023 | CNY | 5.47 | 5.54 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 3,967,700 |
| 11 Oct 2023 | CNY | 5.6 | 5.61 | 5.46 | 5.47 | 5.47 | -0.13 (-2.32%) | 7,689,100 |
| 10 Oct 2023 | CNY | 5.6 | 5.69 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 4,900,500 |
| 9 Oct 2023 | CNY | 5.73 | 5.74 | 5.57 | 5.6 | 5.6 | -0.13 (-2.27%) | 7,297,900 |
| 28 Sep 2023 | CNY | 5.69 | 5.78 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 4,153,101 |
