| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 6.5 | 7.19 | 6.44 | 7.19 | 7.19 | +0.65 (+9.94%) | 204,127,395 |
| 30 Nov 2023 | CNY | 6.73 | 6.76 | 6.44 | 6.54 | 6.54 | -0.32 (-4.66%) | 111,254,643 |
| 29 Nov 2023 | CNY | 6.87 | 7.08 | 6.75 | 6.86 | 6.86 | +0.04 (+0.59%) | 133,530,205 |
| 28 Nov 2023 | CNY | 6.96 | 6.98 | 6.72 | 6.82 | 6.82 | -0.14 (-2.01%) | 188,657,499 |
| 27 Nov 2023 | CNY | 6.28 | 6.96 | 6.24 | 6.96 | 6.96 | +0.63 (+9.95%) | 170,663,618 |
| 24 Nov 2023 | CNY | 6.61 | 6.61 | 6.29 | 6.33 | 6.33 | -0.26 (-3.95%) | 77,009,294 |
| 23 Nov 2023 | CNY | 6.3 | 6.7 | 6.27 | 6.59 | 6.59 | +0.27 (+4.27%) | 116,341,190 |
| 22 Nov 2023 | CNY | 6.43 | 6.54 | 6.32 | 6.32 | 6.32 | -0.1 (-1.56%) | 54,655,899 |
| 21 Nov 2023 | CNY | 6.54 | 6.57 | 6.37 | 6.42 | 6.42 | -0.1 (-1.53%) | 67,778,000 |
| 20 Nov 2023 | CNY | 6.48 | 6.6 | 6.43 | 6.52 | 6.52 | +0.03 (+0.46%) | 71,431,120 |
| 17 Nov 2023 | CNY | 6.42 | 6.55 | 6.34 | 6.49 | 6.49 | +0.07 (+1.09%) | 74,393,340 |
| 16 Nov 2023 | CNY | 6.4 | 6.52 | 6.34 | 6.42 | 6.42 | -0.07 (-1.08%) | 70,885,080 |
| 15 Nov 2023 | CNY | 6.41 | 6.68 | 6.34 | 6.49 | 6.49 | +0.1 (+1.56%) | 119,978,562 |
| 14 Nov 2023 | CNY | 6.37 | 6.43 | 6.27 | 6.39 | 6.39 | +0.03 (+0.47%) | 73,013,834 |
| 13 Nov 2023 | CNY | 6.1 | 6.36 | 6.09 | 6.36 | 6.36 | +0.28 (+4.61%) | 93,097,366 |
| 10 Nov 2023 | CNY | 6.13 | 6.18 | 6.07 | 6.08 | 6.08 | -0.11 (-1.78%) | 42,136,092 |
| 9 Nov 2023 | CNY | 6.3 | 6.37 | 6.15 | 6.19 | 6.19 | -0.08 (-1.28%) | 67,422,722 |
| 8 Nov 2023 | CNY | 6.18 | 6.35 | 6.11 | 6.27 | 6.27 | +0.11 (+1.79%) | 91,585,443 |
| 7 Nov 2023 | CNY | 6.14 | 6.17 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 57,217,557 |
| 6 Nov 2023 | CNY | 5.97 | 6.15 | 5.97 | 6.13 | 6.13 | +0.14 (+2.34%) | 54,596,330 |
| 3 Nov 2023 | CNY | 6 | 6.12 | 5.97 | 5.99 | 5.99 | -0.04 (-0.66%) | 57,680,401 |
| 2 Nov 2023 | CNY | 6.1 | 6.34 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 70,251,786 |
| 1 Nov 2023 | CNY | 6.17 | 6.25 | 6.1 | 6.12 | 6.12 | -0.13 (-2.08%) | 61,381,056 |
| 31 Oct 2023 | CNY | 6.09 | 6.54 | 6.06 | 6.25 | 6.25 | +0.07 (+1.13%) | 115,250,680 |
| 30 Oct 2023 | CNY | 6.01 | 6.27 | 5.97 | 6.18 | 6.18 | +0.17 (+2.83%) | 87,653,599 |
| 27 Oct 2023 | CNY | 6.1 | 6.1 | 5.95 | 6.01 | 6.01 | -0.16 (-2.59%) | 75,821,770 |
| 26 Oct 2023 | CNY | 5.89 | 6.26 | 5.84 | 6.17 | 6.17 | +0.22 (+3.70%) | 112,648,556 |
| 25 Oct 2023 | CNY | 5.83 | 6.02 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 69,320,738 |
| 24 Oct 2023 | CNY | 5.88 | 5.93 | 5.74 | 5.85 | 5.85 | +0.01 (+0.17%) | 59,049,700 |
| 23 Oct 2023 | CNY | 5.82 | 5.94 | 5.79 | 5.84 | 5.84 | -0.03 (-0.51%) | 51,553,955 |
