| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 5.56 | 5.72 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 14,805,500 |
| 8 Nov 2023 | CNY | 5.49 | 5.67 | 5.45 | 5.57 | 5.57 | +0.1 (+1.83%) | 15,763,945 |
| 7 Nov 2023 | CNY | 5.47 | 5.52 | 5.37 | 5.47 | 5.47 | +0.04 (+0.74%) | 12,439,930 |
| 6 Nov 2023 | CNY | 5.43 | 5.53 | 5.41 | 5.43 | 5.43 | +0.04 (+0.74%) | 15,677,553 |
| 3 Nov 2023 | CNY | 5.38 | 5.49 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 13,127,852 |
| 2 Nov 2023 | CNY | 5.5 | 5.5 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 13,415,072 |
| 1 Nov 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.49 | 5.49 | -0.01 (-0.18%) | 11,880,496 |
| 31 Oct 2023 | CNY | 5.53 | 5.62 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 14,864,949 |
| 30 Oct 2023 | CNY | 5.41 | 5.59 | 5.4 | 5.55 | 5.55 | +0.16 (+2.97%) | 20,106,395 |
| 27 Oct 2023 | CNY | 5.26 | 5.45 | 5.23 | 5.39 | 5.39 | +0.09 (+1.70%) | 16,140,783 |
| 26 Oct 2023 | CNY | 5.22 | 5.34 | 5.2 | 5.3 | 5.3 | +0.07 (+1.34%) | 12,867,679 |
| 25 Oct 2023 | CNY | 5.26 | 5.32 | 5.16 | 5.23 | 5.23 | -0.02 (-0.38%) | 13,482,224 |
| 24 Oct 2023 | CNY | 5.08 | 5.34 | 5.01 | 5.25 | 5.25 | +0.17 (+3.35%) | 26,279,735 |
| 23 Oct 2023 | CNY | 4.91 | 5.18 | 4.89 | 5.08 | 5.08 | +0.08 (+1.60%) | 33,072,894 |
| 20 Oct 2023 | CNY | 5.45 | 5.45 | 4.91 | 5 | 5 | -0.46 (-8.42%) | 50,420,929 |
| 19 Oct 2023 | CNY | 5.37 | 5.55 | 5.28 | 5.46 | 5.46 | -0.01 (-0.18%) | 24,356,654 |
| 18 Oct 2023 | CNY | 5.52 | 5.54 | 5.39 | 5.47 | 5.47 | -0.12 (-2.15%) | 21,364,948 |
| 17 Oct 2023 | CNY | 5.56 | 5.72 | 5.44 | 5.59 | 5.59 | +0.04 (+0.72%) | 36,155,653 |
| 16 Oct 2023 | CNY | 5.55 | 5.69 | 5.51 | 5.55 | 5.55 | -0.15 (-2.63%) | 46,548,182 |
| 13 Oct 2023 | CNY | 5.43 | 5.87 | 5.43 | 5.7 | 5.7 | +0.2 (+3.64%) | 80,404,649 |
| 12 Oct 2023 | CNY | 5.56 | 5.83 | 5.39 | 5.5 | 5.5 | +0.2 (+3.77%) | 79,000,515 |
| 11 Oct 2023 | CNY | 5.16 | 5.4 | 5.15 | 5.3 | 5.3 | +0.15 (+2.91%) | 17,593,955 |
| 10 Oct 2023 | CNY | 5.23 | 5.25 | 5.13 | 5.15 | 5.15 | -0.11 (-2.09%) | 6,886,100 |
| 9 Oct 2023 | CNY | 5.22 | 5.28 | 5.14 | 5.26 | 5.26 | +0.02 (+0.38%) | 10,160,289 |
| 28 Sep 2023 | CNY | 5.28 | 5.3 | 5.2 | 5.24 | 5.24 | +0.06 (+1.16%) | 9,710,123 |
| 27 Sep 2023 | CNY | 5.13 | 5.23 | 5.13 | 5.18 | 5.18 | +0.04 (+0.78%) | 7,970,170 |
| 26 Sep 2023 | CNY | 5.16 | 5.21 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 6,093,971 |
| 25 Sep 2023 | CNY | 5.15 | 5.22 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 7,372,499 |
| 22 Sep 2023 | CNY | 5.1 | 5.15 | 5.02 | 5.15 | 5.15 | +0.02 (+0.39%) | 8,838,917 |
| 21 Sep 2023 | CNY | 5.15 | 5.18 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 7,729,397 |
