| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 5.5 | 5.52 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 18,172,122 |
| 14 Nov 2023 | CNY | 5.45 | 5.59 | 5.43 | 5.47 | 5.47 | -0.01 (-0.18%) | 26,205,584 |
| 13 Nov 2023 | CNY | 5.51 | 5.63 | 5.31 | 5.48 | 5.48 | +0.03 (+0.55%) | 39,510,603 |
| 10 Nov 2023 | CNY | 5.43 | 5.52 | 5.31 | 5.45 | 5.45 | -0.01 (-0.18%) | 26,175,691 |
| 9 Nov 2023 | CNY | 5.47 | 5.52 | 5.36 | 5.46 | 5.46 | +0.05 (+0.92%) | 22,269,810 |
| 8 Nov 2023 | CNY | 5.37 | 5.47 | 5.34 | 5.41 | 5.41 | +0.03 (+0.56%) | 17,382,809 |
| 7 Nov 2023 | CNY | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 15,326,083 |
| 6 Nov 2023 | CNY | 5.35 | 5.38 | 5.3 | 5.36 | 5.36 | +0.03 (+0.56%) | 17,529,420 |
| 3 Nov 2023 | CNY | 5.22 | 5.39 | 5.21 | 5.33 | 5.33 | +0.11 (+2.11%) | 18,361,447 |
| 2 Nov 2023 | CNY | 5.3 | 5.33 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 15,742,900 |
| 1 Nov 2023 | CNY | 5.32 | 5.35 | 5.24 | 5.33 | 5.33 | +0.02 (+0.38%) | 16,645,610 |
| 31 Oct 2023 | CNY | 5.47 | 5.47 | 5.27 | 5.31 | 5.31 | -0.15 (-2.75%) | 19,601,158 |
| 30 Oct 2023 | CNY | 5.43 | 5.55 | 5.39 | 5.46 | 5.46 | +0.01 (+0.18%) | 25,178,284 |
| 27 Oct 2023 | CNY | 5.43 | 5.54 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 20,974,446 |
| 26 Oct 2023 | CNY | 5.22 | 5.48 | 5.18 | 5.46 | 5.46 | +0.22 (+4.20%) | 24,970,192 |
| 25 Oct 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 16,666,966 |
| 24 Oct 2023 | CNY | 5.27 | 5.35 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 15,173,728 |
| 23 Oct 2023 | CNY | 5.41 | 5.44 | 5.23 | 5.27 | 5.27 | -0.19 (-3.48%) | 15,666,327 |
| 20 Oct 2023 | CNY | 5.41 | 5.53 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 9,172,328 |
| 19 Oct 2023 | CNY | 5.45 | 5.55 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 10,353,020 |
| 18 Oct 2023 | CNY | 5.57 | 5.58 | 5.46 | 5.47 | 5.47 | -0.12 (-2.15%) | 12,758,700 |
| 17 Oct 2023 | CNY | 5.62 | 5.68 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 9,551,245 |
| 16 Oct 2023 | CNY | 5.65 | 5.65 | 5.56 | 5.62 | 5.62 | 0.0 (0.0%) | 10,934,002 |
| 13 Oct 2023 | CNY | 5.64 | 5.73 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 12,758,162 |
| 12 Oct 2023 | CNY | 5.57 | 5.66 | 5.57 | 5.64 | 5.64 | +0.08 (+1.44%) | 16,242,389 |
| 11 Oct 2023 | CNY | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 26,874,870 |
| 10 Oct 2023 | CNY | 5.75 | 5.78 | 5.61 | 5.65 | 5.65 | -0.11 (-1.91%) | 16,133,300 |
| 9 Oct 2023 | CNY | 5.7 | 5.79 | 5.68 | 5.76 | 5.76 | +0.06 (+1.05%) | 14,320,156 |
| 28 Sep 2023 | CNY | 5.73 | 5.79 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 12,964,056 |
| 27 Sep 2023 | CNY | 5.82 | 5.85 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 11,949,364 |
