| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 6.04 | 6.61 | 6.03 | 6.35 | 6.35 | +0.34 (+5.66%) | 68,915,011 |
| 14 Nov 2023 | CNY | 6.05 | 6.06 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 16,406,387 |
| 13 Nov 2023 | CNY | 6.18 | 6.19 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 17,180,700 |
| 10 Nov 2023 | CNY | 6.14 | 6.17 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 8,495,331 |
| 9 Nov 2023 | CNY | 6.16 | 6.18 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 11,237,900 |
| 8 Nov 2023 | CNY | 6.11 | 6.2 | 6.06 | 6.17 | 6.17 | +0.05 (+0.82%) | 16,439,296 |
| 7 Nov 2023 | CNY | 6.07 | 6.16 | 6.03 | 6.12 | 6.12 | +0.06 (+0.99%) | 16,144,408 |
| 6 Nov 2023 | CNY | 5.95 | 6.08 | 5.93 | 6.06 | 6.06 | +0.12 (+2.02%) | 19,513,226 |
| 3 Nov 2023 | CNY | 5.85 | 6.01 | 5.84 | 5.94 | 5.94 | +0.09 (+1.54%) | 13,591,041 |
| 2 Nov 2023 | CNY | 5.89 | 5.94 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 13,531,500 |
| 1 Nov 2023 | CNY | 5.87 | 5.98 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,762,798 |
| 31 Oct 2023 | CNY | 5.93 | 5.98 | 5.81 | 5.88 | 5.88 | -0.06 (-1.01%) | 16,609,800 |
| 30 Oct 2023 | CNY | 5.96 | 6.02 | 5.86 | 5.94 | 5.94 | -0.06 (-1%) | 19,317,395 |
| 27 Oct 2023 | CNY | 5.88 | 6.05 | 5.84 | 6 | 6 | +0.11 (+1.87%) | 16,488,832 |
| 26 Oct 2023 | CNY | 5.79 | 5.9 | 5.69 | 5.89 | 5.89 | +0.08 (+1.38%) | 18,937,838 |
| 25 Oct 2023 | CNY | 5.75 | 5.85 | 5.71 | 5.81 | 5.81 | +0.14 (+2.47%) | 18,556,721 |
| 24 Oct 2023 | CNY | 5.67 | 5.76 | 5.55 | 5.67 | 5.67 | +0.08 (+1.43%) | 22,312,434 |
| 23 Oct 2023 | CNY | 5.71 | 5.77 | 5.55 | 5.59 | 5.59 | -0.16 (-2.78%) | 17,827,914 |
| 20 Oct 2023 | CNY | 5.85 | 5.88 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 18,667,556 |
| 19 Oct 2023 | CNY | 5.82 | 6.01 | 5.78 | 5.88 | 5.88 | +0.01 (+0.17%) | 21,887,636 |
| 18 Oct 2023 | CNY | 5.92 | 5.93 | 5.8 | 5.87 | 5.87 | -0.06 (-1.01%) | 16,876,174 |
| 17 Oct 2023 | CNY | 5.86 | 5.95 | 5.74 | 5.93 | 5.93 | +0.12 (+2.07%) | 26,470,489 |
| 16 Oct 2023 | CNY | 5.66 | 5.86 | 5.55 | 5.81 | 5.81 | -0.05 (-0.85%) | 26,051,021 |
| 13 Oct 2023 | CNY | 6 | 6.01 | 5.8 | 5.86 | 5.86 | -0.18 (-2.98%) | 21,514,282 |
| 12 Oct 2023 | CNY | 5.84 | 6.07 | 5.8 | 6.04 | 6.04 | +0.23 (+3.96%) | 25,674,631 |
| 11 Oct 2023 | CNY | 5.9 | 6.01 | 5.79 | 5.81 | 5.81 | -0.09 (-1.53%) | 19,064,714 |
| 10 Oct 2023 | CNY | 6.2 | 6.2 | 5.82 | 5.9 | 5.9 | -0.29 (-4.68%) | 34,683,250 |
| 9 Oct 2023 | CNY | 6.17 | 6.23 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 19,449,920 |
| 28 Sep 2023 | CNY | 6.11 | 6.2 | 6.09 | 6.16 | 6.16 | +0.04 (+0.65%) | 16,901,420 |
| 27 Sep 2023 | CNY | 6.04 | 6.16 | 5.98 | 6.12 | 6.12 | +0.12 (+2%) | 17,844,333 |
