| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 5.51 | 5.54 | 5.41 | 5.5 | 5.5 | -0.01 (-0.18%) | 66,613,902 |
| 6 Nov 2023 | CNY | 5.7 | 5.71 | 5.47 | 5.51 | 5.51 | -0.15 (-2.65%) | 106,516,214 |
| 3 Nov 2023 | CNY | 5.71 | 5.79 | 5.66 | 5.66 | 5.66 | -0.03 (-0.53%) | 46,353,959 |
| 2 Nov 2023 | CNY | 5.83 | 5.85 | 5.69 | 5.69 | 5.69 | -0.14 (-2.40%) | 53,124,478 |
| 1 Nov 2023 | CNY | 5.87 | 5.88 | 5.72 | 5.83 | 5.83 | 0.0 (0.0%) | 50,294,821 |
| 31 Oct 2023 | CNY | 5.91 | 6.02 | 5.81 | 5.83 | 5.83 | -0.08 (-1.35%) | 54,382,586 |
| 30 Oct 2023 | CNY | 5.93 | 6.02 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 43,757,673 |
| 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%) | 48,402,472 |
| 25 Oct 2023 | CNY | 5.81 | 6.01 | 5.8 | 5.96 | 5.96 | +0.26 (+4.56%) | 59,789,287 |
| 24 Oct 2023 | CNY | 5.74 | 5.85 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 38,236,038 |
| 23 Oct 2023 | CNY | 5.81 | 5.82 | 5.66 | 5.69 | 5.69 | -0.15 (-2.57%) | 39,030,295 |
| 20 Oct 2023 | CNY | 5.82 | 5.9 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 31,992,965 |
| 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%) | 32,692,844 |
| 16 Oct 2023 | CNY | 5.94 | 6.02 | 5.9 | 5.98 | 5.98 | +0.04 (+0.67%) | 43,488,660 |
| 13 Oct 2023 | CNY | 5.91 | 5.99 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 39,691,613 |
| 12 Oct 2023 | CNY | 5.89 | 6.01 | 5.88 | 5.94 | 5.94 | +0.07 (+1.19%) | 50,268,400 |
| 11 Oct 2023 | CNY | 5.94 | 5.96 | 5.85 | 5.87 | 5.87 | -0.07 (-1.18%) | 53,972,908 |
| 10 Oct 2023 | CNY | 5.95 | 5.97 | 5.84 | 5.94 | 5.94 | +0.01 (+0.17%) | 51,325,640 |
| 9 Oct 2023 | CNY | 5.96 | 5.98 | 5.86 | 5.93 | 5.93 | -0.05 (-0.84%) | 41,147,634 |
| 28 Sep 2023 | CNY | 5.98 | 6.06 | 5.97 | 5.98 | 5.98 | +0.02 (+0.34%) | 63,383,964 |
| 27 Sep 2023 | CNY | 6.14 | 6.15 | 5.95 | 5.96 | 5.96 | -0.16 (-2.61%) | 92,312,784 |
| 26 Sep 2023 | CNY | 6.15 | 6.18 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 38,950,455 |
| 25 Sep 2023 | CNY | 6.16 | 6.23 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 35,902,652 |
| 22 Sep 2023 | CNY | 6.22 | 6.28 | 6.1 | 6.16 | 6.16 | -0.08 (-1.28%) | 58,909,986 |
| 21 Sep 2023 | CNY | 6.36 | 6.39 | 6.22 | 6.24 | 6.24 | -0.16 (-2.50%) | 54,238,507 |
| 20 Sep 2023 | CNY | 6.37 | 6.43 | 6.31 | 6.4 | 6.4 | +0.04 (+0.63%) | 43,376,648 |
| 19 Sep 2023 | CNY | 6.28 | 6.38 | 6.23 | 6.36 | 6.36 | +0.09 (+1.44%) | 61,970,246 |
