| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 6.86 | 6.9 | 6.77 | 6.79 | 6.79 | -0.08 (-1.16%) | 7,122,797 |
| 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%) | 8,538,405 |
| 3 Nov 2023 | CNY | 6.9 | 6.94 | 6.8 | 6.88 | 6.88 | -0.03 (-0.43%) | 5,734,521 |
| 2 Nov 2023 | CNY | 6.87 | 6.95 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 8,409,131 |
| 1 Nov 2023 | CNY | 6.83 | 6.91 | 6.77 | 6.9 | 6.9 | +0.08 (+1.17%) | 8,518,933 |
| 31 Oct 2023 | CNY | 6.79 | 6.86 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 6,481,676 |
| 30 Oct 2023 | CNY | 6.72 | 6.81 | 6.69 | 6.77 | 6.77 | +0.03 (+0.45%) | 7,037,261 |
| 27 Oct 2023 | CNY | 6.53 | 6.75 | 6.52 | 6.74 | 6.74 | +0.19 (+2.90%) | 10,780,469 |
| 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%) | 6,390,467 |
| 24 Oct 2023 | CNY | 6.27 | 6.41 | 6.23 | 6.37 | 6.37 | +0.14 (+2.25%) | 7,548,467 |
| 23 Oct 2023 | CNY | 6.49 | 6.49 | 6.2 | 6.23 | 6.23 | -0.27 (-4.15%) | 10,868,687 |
| 20 Oct 2023 | CNY | 6.58 | 6.61 | 6.5 | 6.5 | 6.5 | -0.08 (-1.22%) | 10,173,141 |
| 19 Oct 2023 | CNY | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | -0.14 (-2.08%) | 7,028,243 |
| 18 Oct 2023 | CNY | 6.8 | 6.89 | 6.71 | 6.72 | 6.72 | -0.06 (-0.88%) | 7,707,244 |
| 17 Oct 2023 | CNY | 6.78 | 6.8 | 6.71 | 6.78 | 6.78 | +0.01 (+0.15%) | 4,497,733 |
| 16 Oct 2023 | CNY | 6.76 | 6.78 | 6.7 | 6.77 | 6.77 | +0.01 (+0.15%) | 5,794,090 |
| 13 Oct 2023 | CNY | 6.82 | 6.84 | 6.75 | 6.76 | 6.76 | -0.08 (-1.17%) | 4,856,241 |
| 12 Oct 2023 | CNY | 6.79 | 6.86 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 4,958,425 |
| 11 Oct 2023 | CNY | 6.8 | 6.83 | 6.77 | 6.78 | 6.78 | -0.02 (-0.29%) | 4,584,800 |
| 10 Oct 2023 | CNY | 6.8 | 6.86 | 6.78 | 6.8 | 6.8 | -0.02 (-0.29%) | 4,684,550 |
| 9 Oct 2023 | CNY | 6.86 | 6.86 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 5,601,314 |
| 28 Sep 2023 | CNY | 6.88 | 6.91 | 6.85 | 6.86 | 6.86 | -0.02 (-0.29%) | 5,875,405 |
| 27 Sep 2023 | CNY | 6.9 | 6.93 | 6.87 | 6.88 | 6.88 | -0.02 (-0.29%) | 6,977,858 |
| 26 Sep 2023 | CNY | 6.97 | 7 | 6.9 | 6.9 | 6.9 | -0.08 (-1.15%) | 5,369,800 |
| 25 Sep 2023 | CNY | 7.03 | 7.05 | 6.97 | 6.98 | 6.98 | -0.05 (-0.71%) | 3,758,017 |
| 22 Sep 2023 | CNY | 6.96 | 7.04 | 6.94 | 7.03 | 7.03 | +0.05 (+0.72%) | 4,452,711 |
| 21 Sep 2023 | CNY | 7.01 | 7.08 | 6.97 | 6.98 | 6.98 | -0.07 (-0.99%) | 5,203,950 |
| 20 Sep 2023 | CNY | 7.06 | 7.1 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 4,697,400 |
