| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.46 | 6.46 | 6.29 | 6.32 | 6.32 | -0.14 (-2.17%) | 14,305,170 |
| 24 Nov 2023 | CNY | 6.42 | 6.52 | 6.37 | 6.46 | 6.46 | +0.06 (+0.94%) | 15,198,720 |
| 23 Nov 2023 | CNY | 6.33 | 6.41 | 6.31 | 6.4 | 6.4 | +0.07 (+1.11%) | 10,360,120 |
| 22 Nov 2023 | CNY | 6.22 | 6.38 | 6.22 | 6.33 | 6.33 | -0.02 (-0.31%) | 14,091,690 |
| 21 Nov 2023 | CNY | 6.25 | 6.43 | 6.2 | 6.35 | 6.35 | +0.14 (+2.25%) | 16,065,250 |
| 20 Nov 2023 | CNY | 6.16 | 6.28 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 8,982,960 |
| 17 Nov 2023 | CNY | 6.1 | 6.33 | 6.1 | 6.25 | 6.25 | +0.12 (+1.96%) | 9,627,500 |
| 16 Nov 2023 | CNY | 6.11 | 6.17 | 6.11 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,317,420 |
| 15 Nov 2023 | CNY | 6.19 | 6.2 | 6.07 | 6.14 | 6.14 | -0.02 (-0.32%) | 3,590,300 |
| 14 Nov 2023 | CNY | 6.18 | 6.2 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 4,046,420 |
| 13 Nov 2023 | CNY | 6.14 | 6.17 | 6.08 | 6.17 | 6.17 | +0.03 (+0.49%) | 4,594,860 |
| 10 Nov 2023 | CNY | 6.11 | 6.18 | 6.07 | 6.14 | 6.14 | +0.01 (+0.16%) | 4,234,400 |
| 9 Nov 2023 | CNY | 6.19 | 6.23 | 6.13 | 6.13 | 6.13 | -0.07 (-1.13%) | 4,775,240 |
| 8 Nov 2023 | CNY | 6.13 | 6.22 | 6.12 | 6.2 | 6.2 | +0.07 (+1.14%) | 5,849,090 |
| 7 Nov 2023 | CNY | 6.16 | 6.18 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 3,342,680 |
| 6 Nov 2023 | CNY | 6.13 | 6.19 | 6.13 | 6.18 | 6.18 | +0.08 (+1.31%) | 6,569,020 |
| 3 Nov 2023 | CNY | 6.12 | 6.16 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 5,311,650 |
| 2 Nov 2023 | CNY | 6.18 | 6.2 | 6.11 | 6.12 | 6.12 | -0.06 (-0.97%) | 5,286,120 |
| 1 Nov 2023 | CNY | 6.13 | 6.2 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 9,687,010 |
| 31 Oct 2023 | CNY | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | +0.07 (+1.15%) | 12,884,500 |
| 30 Oct 2023 | CNY | 5.83 | 6.16 | 5.82 | 6.09 | 6.09 | +0.26 (+4.46%) | 12,919,470 |
| 27 Oct 2023 | CNY | 5.68 | 5.85 | 5.61 | 5.83 | 5.83 | +0.16 (+2.82%) | 5,294,660 |
| 26 Oct 2023 | CNY | 5.62 | 5.68 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,361,620 |
| 25 Oct 2023 | CNY | 5.64 | 5.7 | 5.62 | 5.66 | 5.66 | +0.06 (+1.07%) | 4,821,000 |
| 24 Oct 2023 | CNY | 5.62 | 5.64 | 5.53 | 5.6 | 5.6 | +0.05 (+0.90%) | 5,498,360 |
| 23 Oct 2023 | CNY | 5.68 | 5.69 | 5.5 | 5.55 | 5.55 | -0.16 (-2.80%) | 7,305,990 |
| 20 Oct 2023 | CNY | 5.76 | 5.84 | 5.69 | 5.71 | 5.71 | -0.07 (-1.21%) | 4,577,680 |
| 19 Oct 2023 | CNY | 5.85 | 5.87 | 5.74 | 5.78 | 5.78 | -0.09 (-1.53%) | 4,480,490 |
| 18 Oct 2023 | CNY | 6.02 | 6.02 | 5.86 | 5.87 | 5.87 | -0.16 (-2.65%) | 4,488,120 |
| 17 Oct 2023 | CNY | 6.03 | 6.04 | 5.96 | 6.03 | 6.03 | 0.0 (0.0%) | 3,495,000 |
