| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 5.45 | 5.5 | 5.38 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,836,000 |
| 1 Nov 2023 | CNY | 5.44 | 5.5 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,944,948 |
| 31 Oct 2023 | CNY | 5.5 | 5.53 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 4,560,400 |
| 30 Oct 2023 | CNY | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 3,277,700 |
| 27 Oct 2023 | CNY | 5.39 | 5.5 | 5.37 | 5.47 | 5.47 | +0.07 (+1.30%) | 3,840,500 |
| 26 Oct 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,506,400 |
| 25 Oct 2023 | CNY | 5.3 | 5.47 | 5.29 | 5.45 | 5.45 | +0.18 (+3.42%) | 5,508,104 |
| 24 Oct 2023 | CNY | 5.22 | 5.31 | 5.22 | 5.27 | 5.27 | +0.08 (+1.54%) | 3,488,704 |
| 23 Oct 2023 | CNY | 5.28 | 5.29 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 4,771,104 |
| 20 Oct 2023 | CNY | 5.35 | 5.37 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 4,176,604 |
| 19 Oct 2023 | CNY | 5.43 | 5.48 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 4,162,520 |
| 18 Oct 2023 | CNY | 5.63 | 5.65 | 5.45 | 5.45 | 5.45 | -0.18 (-3.20%) | 5,176,902 |
| 17 Oct 2023 | CNY | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,098,000 |
| 16 Oct 2023 | CNY | 5.7 | 5.72 | 5.64 | 5.66 | 5.66 | -0.08 (-1.39%) | 3,507,504 |
| 13 Oct 2023 | CNY | 5.8 | 5.8 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,196,700 |
| 12 Oct 2023 | CNY | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,132,402 |
| 11 Oct 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.67 | 5.67 | -0.07 (-1.22%) | 5,942,500 |
| 10 Oct 2023 | CNY | 5.78 | 5.88 | 5.72 | 5.74 | 5.74 | -0.09 (-1.54%) | 5,581,900 |
| 9 Oct 2023 | CNY | 6.09 | 6.09 | 5.78 | 5.83 | 5.83 | -0.29 (-4.74%) | 12,119,500 |
| 28 Sep 2023 | CNY | 6.05 | 6.13 | 6.05 | 6.12 | 6.12 | +0.08 (+1.32%) | 5,573,600 |
| 27 Sep 2023 | CNY | 6.08 | 6.09 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,989,702 |
| 26 Sep 2023 | CNY | 6.09 | 6.11 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 2,672,700 |
| 25 Sep 2023 | CNY | 6.11 | 6.12 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,336,100 |
| 22 Sep 2023 | CNY | 6.03 | 6.12 | 6.01 | 6.11 | 6.11 | +0.06 (+0.99%) | 4,938,800 |
| 21 Sep 2023 | CNY | 6.08 | 6.08 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 5,427,700 |
| 20 Sep 2023 | CNY | 6.25 | 6.28 | 6.06 | 6.07 | 6.07 | -0.22 (-3.50%) | 12,290,400 |
| 19 Sep 2023 | CNY | 6.38 | 6.4 | 6.26 | 6.29 | 6.29 | -0.14 (-2.18%) | 9,687,300 |
| 18 Sep 2023 | CNY | 6.31 | 6.43 | 6.28 | 6.43 | 6.43 | +0.12 (+1.90%) | 14,935,690 |
| 15 Sep 2023 | CNY | 6.29 | 6.38 | 6.25 | 6.31 | 6.31 | +0.06 (+0.96%) | 9,512,800 |
| 14 Sep 2023 | CNY | 6.39 | 6.41 | 6.18 | 6.25 | 6.25 | -0.06 (-0.95%) | 8,614,400 |
