| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.86 | 6.92 | 6.82 | 6.84 | 6.84 | -0.07 (-1.01%) | 5,972,830 |
| 24 Nov 2023 | CNY | 6.91 | 6.92 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 6,778,720 |
| 23 Nov 2023 | CNY | 6.86 | 6.91 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 4,772,520 |
| 22 Nov 2023 | CNY | 6.86 | 6.93 | 6.85 | 6.87 | 6.87 | +0.01 (+0.15%) | 5,054,400 |
| 21 Nov 2023 | CNY | 6.89 | 6.91 | 6.85 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,656,270 |
| 20 Nov 2023 | CNY | 6.82 | 6.89 | 6.8 | 6.87 | 6.87 | +0.08 (+1.18%) | 5,616,700 |
| 17 Nov 2023 | CNY | 6.81 | 6.84 | 6.77 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,573,520 |
| 16 Nov 2023 | CNY | 6.87 | 6.89 | 6.81 | 6.81 | 6.81 | -0.06 (-0.87%) | 4,237,900 |
| 15 Nov 2023 | CNY | 6.9 | 6.93 | 6.86 | 6.87 | 6.87 | 0.0 (0.0%) | 4,417,140 |
| 14 Nov 2023 | CNY | 6.8 | 6.89 | 6.79 | 6.87 | 6.87 | +0.07 (+1.03%) | 6,245,190 |
| 13 Nov 2023 | CNY | 6.79 | 6.84 | 6.71 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,187,500 |
| 10 Nov 2023 | CNY | 6.8 | 6.81 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 4,378,100 |
| 9 Nov 2023 | CNY | 6.78 | 6.88 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 4,561,490 |
| 8 Nov 2023 | CNY | 6.86 | 6.9 | 6.77 | 6.79 | 6.79 | -0.08 (-1.16%) | 7,122,800 |
| 7 Nov 2023 | CNY | 6.89 | 6.94 | 6.85 | 6.87 | 6.87 | -0.05 (-0.72%) | 5,714,600 |
| 6 Nov 2023 | CNY | 6.89 | 6.95 | 6.83 | 6.92 | 6.92 | +0.04 (+0.58%) | 8,538,410 |
| 3 Nov 2023 | CNY | 6.9 | 6.94 | 6.8 | 6.88 | 6.88 | -0.03 (-0.43%) | 5,734,520 |
| 2 Nov 2023 | CNY | 6.87 | 6.95 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 8,409,130 |
| 1 Nov 2023 | CNY | 6.83 | 6.91 | 6.77 | 6.9 | 6.9 | +0.08 (+1.17%) | 8,518,930 |
| 31 Oct 2023 | CNY | 6.79 | 6.86 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 6,481,680 |
| 30 Oct 2023 | CNY | 6.72 | 6.81 | 6.69 | 6.77 | 6.77 | +0.03 (+0.45%) | 7,037,260 |
| 27 Oct 2023 | CNY | 6.53 | 6.75 | 6.52 | 6.74 | 6.74 | +0.19 (+2.90%) | 10,780,470 |
| 26 Oct 2023 | CNY | 6.5 | 6.56 | 6.47 | 6.55 | 6.55 | +0.01 (+0.15%) | 4,337,700 |
| 25 Oct 2023 | CNY | 6.41 | 6.55 | 6.38 | 6.54 | 6.54 | +0.17 (+2.67%) | 6,390,470 |
| 24 Oct 2023 | CNY | 6.27 | 6.41 | 6.23 | 6.37 | 6.37 | +0.14 (+2.25%) | 7,548,470 |
| 23 Oct 2023 | CNY | 6.49 | 6.49 | 6.2 | 6.23 | 6.23 | -0.27 (-4.15%) | 10,868,690 |
| 20 Oct 2023 | CNY | 6.58 | 6.61 | 6.5 | 6.5 | 6.5 | -0.08 (-1.22%) | 10,173,140 |
| 19 Oct 2023 | CNY | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | -0.14 (-2.08%) | 7,028,240 |
| 18 Oct 2023 | CNY | 6.8 | 6.89 | 6.71 | 6.72 | 6.72 | -0.06 (-0.88%) | 7,707,240 |
| 17 Oct 2023 | CNY | 6.78 | 6.8 | 6.71 | 6.78 | 6.78 | +0.01 (+0.15%) | 4,497,730 |
