| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 5.84 | 5.87 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 9,091,080 |
| 31 Oct 2023 | CNY | 5.95 | 5.96 | 5.79 | 5.83 | 5.83 | -0.14 (-2.35%) | 16,676,218 |
| 30 Oct 2023 | CNY | 5.9 | 6.03 | 5.87 | 5.97 | 5.97 | +0.03 (+0.51%) | 18,153,165 |
| 27 Oct 2023 | CNY | 5.94 | 5.97 | 5.85 | 5.94 | 5.94 | -0.01 (-0.17%) | 17,551,701 |
| 26 Oct 2023 | CNY | 6.01 | 6.06 | 5.86 | 5.95 | 5.95 | -0.07 (-1.16%) | 15,073,347 |
| 25 Oct 2023 | CNY | 5.95 | 6.07 | 5.89 | 6.02 | 6.02 | 0.0 (0.0%) | 19,983,088 |
| 24 Oct 2023 | CNY | 5.74 | 6.26 | 5.74 | 6.02 | 6.02 | +0.29 (+5.06%) | 28,684,211 |
| 23 Oct 2023 | CNY | 5.8 | 5.92 | 5.68 | 5.73 | 5.73 | -0.28 (-4.66%) | 24,557,096 |
| 20 Oct 2023 | CNY | 5.99 | 6.14 | 5.84 | 6.01 | 6.01 | +0.09 (+1.52%) | 33,039,009 |
| 19 Oct 2023 | CNY | 6.2 | 6.21 | 5.88 | 5.92 | 5.92 | -0.23 (-3.74%) | 30,494,700 |
| 18 Oct 2023 | CNY | 6.26 | 6.39 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 40,096,430 |
| 17 Oct 2023 | CNY | 6.19 | 6.28 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 75,563,122 |
| 16 Oct 2023 | CNY | 5.71 | 6.17 | 5.7 | 6.17 | 6.17 | +0.56 (+9.98%) | 57,664,312 |
| 13 Oct 2023 | CNY | 5.65 | 5.65 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 12,720,200 |
| 12 Oct 2023 | CNY | 5.75 | 5.77 | 5.62 | 5.65 | 5.65 | -0.14 (-2.42%) | 19,937,927 |
| 11 Oct 2023 | CNY | 6.06 | 6.1 | 5.73 | 5.79 | 5.79 | -0.28 (-4.61%) | 25,503,212 |
| 10 Oct 2023 | CNY | 6.04 | 6.2 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 17,998,595 |
| 9 Oct 2023 | CNY | 6.12 | 6.13 | 5.95 | 6.04 | 6.04 | -0.09 (-1.47%) | 17,227,023 |
| 28 Sep 2023 | CNY | 6.1 | 6.16 | 6.02 | 6.13 | 6.13 | +0.15 (+2.51%) | 26,148,667 |
| 27 Sep 2023 | CNY | 5.86 | 6.14 | 5.82 | 5.98 | 5.98 | +0.12 (+2.05%) | 22,859,069 |
| 26 Sep 2023 | CNY | 5.83 | 5.92 | 5.77 | 5.86 | 5.86 | +0.04 (+0.69%) | 9,211,500 |
| 25 Sep 2023 | CNY | 5.86 | 5.94 | 5.8 | 5.82 | 5.82 | -0.05 (-0.85%) | 9,023,868 |
| 22 Sep 2023 | CNY | 5.82 | 5.91 | 5.82 | 5.87 | 5.87 | +0.04 (+0.69%) | 7,897,677 |
| 21 Sep 2023 | CNY | 5.9 | 5.94 | 5.81 | 5.83 | 5.83 | -0.08 (-1.35%) | 8,510,900 |
| 20 Sep 2023 | CNY | 5.92 | 6 | 5.89 | 5.91 | 5.91 | -0.03 (-0.51%) | 9,394,650 |
| 19 Sep 2023 | CNY | 5.95 | 6.05 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 10,018,381 |
| 18 Sep 2023 | CNY | 6.06 | 6.08 | 5.92 | 5.95 | 5.95 | -0.13 (-2.14%) | 11,987,774 |
| 15 Sep 2023 | CNY | 6.07 | 6.21 | 6.05 | 6.08 | 6.08 | +0.04 (+0.66%) | 22,414,264 |
| 14 Sep 2023 | CNY | 5.98 | 6.09 | 5.97 | 6.04 | 6.04 | +0.06 (+1.00%) | 16,217,307 |
| 13 Sep 2023 | CNY | 5.96 | 6.05 | 5.92 | 5.98 | 5.98 | +0.06 (+1.01%) | 13,085,890 |
