| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.68 | 5.74 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 36,616,570 |
| 24 Nov 2023 | CNY | 5.69 | 5.75 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 37,930,350 |
| 23 Nov 2023 | CNY | 5.57 | 5.7 | 5.56 | 5.68 | 5.68 | +0.09 (+1.61%) | 39,754,470 |
| 22 Nov 2023 | CNY | 5.64 | 5.67 | 5.59 | 5.59 | 5.59 | -0.07 (-1.24%) | 23,245,350 |
| 21 Nov 2023 | CNY | 5.7 | 5.78 | 5.64 | 5.66 | 5.66 | -0.02 (-0.35%) | 49,261,080 |
| 20 Nov 2023 | CNY | 5.68 | 5.75 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 40,249,640 |
| 17 Nov 2023 | CNY | 5.67 | 5.69 | 5.6 | 5.65 | 5.65 | -0.03 (-0.53%) | 29,145,300 |
| 16 Nov 2023 | CNY | 5.7 | 5.72 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 21,186,630 |
| 15 Nov 2023 | CNY | 5.64 | 5.77 | 5.61 | 5.7 | 5.7 | +0.1 (+1.79%) | 38,274,930 |
| 14 Nov 2023 | CNY | 5.66 | 5.67 | 5.47 | 5.6 | 5.6 | -0.07 (-1.23%) | 60,331,680 |
| 13 Nov 2023 | CNY | 5.52 | 5.68 | 5.5 | 5.67 | 5.67 | +0.18 (+3.28%) | 60,243,420 |
| 10 Nov 2023 | CNY | 5.55 | 5.58 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 29,839,220 |
| 9 Nov 2023 | CNY | 5.37 | 5.56 | 5.37 | 5.53 | 5.53 | +0.14 (+2.60%) | 69,860,900 |
| 8 Nov 2023 | CNY | 5.49 | 5.51 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 52,717,040 |
| 7 Nov 2023 | CNY | 5.51 | 5.54 | 5.41 | 5.5 | 5.5 | -0.01 (-0.18%) | 66,613,900 |
| 6 Nov 2023 | CNY | 5.7 | 5.71 | 5.47 | 5.51 | 5.51 | -0.15 (-2.65%) | 106,516,210 |
| 3 Nov 2023 | CNY | 5.71 | 5.79 | 5.66 | 5.66 | 5.66 | -0.03 (-0.53%) | 46,353,960 |
| 2 Nov 2023 | CNY | 5.83 | 5.85 | 5.69 | 5.69 | 5.69 | -0.14 (-2.40%) | 53,124,480 |
| 1 Nov 2023 | CNY | 5.87 | 5.88 | 5.72 | 5.83 | 5.83 | 0.0 (0.0%) | 50,294,820 |
| 31 Oct 2023 | CNY | 5.91 | 6.02 | 5.81 | 5.83 | 5.83 | -0.08 (-1.35%) | 54,382,590 |
| 30 Oct 2023 | CNY | 5.93 | 6.02 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 43,757,670 |
| 27 Oct 2023 | CNY | 5.97 | 6.1 | 5.93 | 5.97 | 5.97 | -0.01 (-0.17%) | 63,528,110 |
| 26 Oct 2023 | CNY | 5.95 | 6.07 | 5.91 | 5.98 | 5.98 | +0.02 (+0.34%) | 48,402,470 |
| 25 Oct 2023 | CNY | 5.81 | 6.01 | 5.8 | 5.96 | 5.96 | +0.26 (+4.56%) | 59,789,290 |
| 24 Oct 2023 | CNY | 5.74 | 5.85 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 38,236,040 |
| 23 Oct 2023 | CNY | 5.81 | 5.82 | 5.66 | 5.69 | 5.69 | -0.15 (-2.57%) | 39,030,300 |
| 20 Oct 2023 | CNY | 5.82 | 5.9 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 31,992,970 |
| 19 Oct 2023 | CNY | 5.96 | 5.99 | 5.83 | 5.85 | 5.85 | -0.15 (-2.50%) | 44,041,220 |
| 18 Oct 2023 | CNY | 6.01 | 6.07 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 44,137,340 |
| 17 Oct 2023 | CNY | 5.97 | 6.07 | 5.95 | 6.01 | 6.01 | +0.03 (+0.50%) | 32,692,840 |
