| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 4.96 | 4.99 | 4.8 | 4.84 | 4.84 | -0.08 (-1.63%) | 39,604,403 |
| 30 Oct 2023 | CNY | 4.93 | 5 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 30,026,600 |
| 27 Oct 2023 | CNY | 4.86 | 4.96 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 36,867,918 |
| 26 Oct 2023 | CNY | 4.75 | 4.88 | 4.68 | 4.86 | 4.86 | +0.1 (+2.10%) | 38,918,737 |
| 25 Oct 2023 | CNY | 4.92 | 4.95 | 4.75 | 4.76 | 4.76 | -0.13 (-2.66%) | 53,188,387 |
| 24 Oct 2023 | CNY | 4.88 | 4.93 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 25,027,499 |
| 23 Oct 2023 | CNY | 5.01 | 5.01 | 4.84 | 4.87 | 4.87 | -0.13 (-2.60%) | 23,736,738 |
| 20 Oct 2023 | CNY | 5.04 | 5.09 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 24,653,634 |
| 19 Oct 2023 | CNY | 5.09 | 5.14 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 23,587,420 |
| 18 Oct 2023 | CNY | 5.18 | 5.2 | 5.07 | 5.1 | 5.1 | -0.1 (-1.92%) | 23,052,130 |
| 17 Oct 2023 | CNY | 5.2 | 5.24 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 14,876,304 |
| 16 Oct 2023 | CNY | 5.23 | 5.27 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 19,638,941 |
| 13 Oct 2023 | CNY | 5.29 | 5.32 | 5.22 | 5.23 | 5.23 | -0.06 (-1.13%) | 21,999,519 |
| 12 Oct 2023 | CNY | 5.26 | 5.31 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 20,887,503 |
| 11 Oct 2023 | CNY | 5.39 | 5.41 | 5.23 | 5.25 | 5.25 | -0.11 (-2.05%) | 37,434,748 |
| 10 Oct 2023 | CNY | 5.45 | 5.51 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 25,089,120 |
| 9 Oct 2023 | CNY | 5.39 | 5.48 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 27,644,044 |
| 28 Sep 2023 | CNY | 5.43 | 5.46 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 27,643,593 |
| 27 Sep 2023 | CNY | 5.41 | 5.48 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 45,156,065 |
| 26 Sep 2023 | CNY | 5.4 | 5.45 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 29,837,700 |
| 25 Sep 2023 | CNY | 5.51 | 5.52 | 5.3 | 5.38 | 5.38 | -0.15 (-2.71%) | 47,818,612 |
| 22 Sep 2023 | CNY | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | 0.0 (0.0%) | 27,507,408 |
| 21 Sep 2023 | CNY | 5.65 | 5.66 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 33,863,650 |
| 20 Sep 2023 | CNY | 5.73 | 5.73 | 5.62 | 5.64 | 5.64 | -0.08 (-1.40%) | 23,991,458 |
| 19 Sep 2023 | CNY | 5.71 | 5.76 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 14,724,137 |
| 18 Sep 2023 | CNY | 5.69 | 5.73 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 16,526,866 |
| 15 Sep 2023 | CNY | 5.76 | 5.76 | 5.69 | 5.73 | 5.73 | -0.02 (-0.35%) | 17,491,700 |
| 14 Sep 2023 | CNY | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 22,315,442 |
| 13 Sep 2023 | CNY | 5.72 | 5.79 | 5.68 | 5.74 | 5.74 | 0.0 (0.0%) | 19,179,541 |
| 12 Sep 2023 | CNY | 5.76 | 5.86 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 31,434,001 |
