| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 6.24 | 6.3 | 6.15 | 6.2 | 6.2 | +0.06 (+0.98%) | 10,588,701 |
| 13 Nov 2023 | CNY | 6.06 | 6.15 | 6.05 | 6.14 | 6.14 | +0.09 (+1.49%) | 6,067,986 |
| 10 Nov 2023 | CNY | 5.99 | 6.09 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 3,684,403 |
| 9 Nov 2023 | CNY | 6.07 | 6.08 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 4,602,800 |
| 8 Nov 2023 | CNY | 6.07 | 6.1 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 5,081,613 |
| 7 Nov 2023 | CNY | 6.07 | 6.09 | 6.03 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,247,256 |
| 6 Nov 2023 | CNY | 6.06 | 6.12 | 6.06 | 6.08 | 6.08 | +0.04 (+0.66%) | 5,246,200 |
| 3 Nov 2023 | CNY | 5.95 | 6.1 | 5.93 | 6.04 | 6.04 | +0.1 (+1.68%) | 6,457,100 |
| 2 Nov 2023 | CNY | 6.04 | 6.06 | 5.93 | 5.94 | 5.94 | -0.07 (-1.16%) | 5,357,831 |
| 1 Nov 2023 | CNY | 6 | 6.03 | 5.96 | 6.01 | 6.01 | +0.05 (+0.84%) | 6,256,901 |
| 31 Oct 2023 | CNY | 5.96 | 6.03 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 5,679,001 |
| 30 Oct 2023 | CNY | 5.96 | 6 | 5.92 | 5.96 | 5.96 | 0.0 (0.0%) | 5,479,757 |
| 27 Oct 2023 | CNY | 5.87 | 5.98 | 5.83 | 5.96 | 5.96 | +0.09 (+1.53%) | 7,906,402 |
| 26 Oct 2023 | CNY | 5.78 | 5.88 | 5.69 | 5.87 | 5.87 | +0.08 (+1.38%) | 6,586,853 |
| 25 Oct 2023 | CNY | 5.67 | 5.81 | 5.67 | 5.79 | 5.79 | +0.16 (+2.84%) | 6,917,729 |
| 24 Oct 2023 | CNY | 5.49 | 5.64 | 5.48 | 5.63 | 5.63 | +0.18 (+3.30%) | 6,449,056 |
| 23 Oct 2023 | CNY | 5.63 | 5.63 | 5.43 | 5.45 | 5.45 | -0.19 (-3.37%) | 6,043,785 |
| 20 Oct 2023 | CNY | 5.68 | 5.77 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,849,647 |
| 19 Oct 2023 | CNY | 5.72 | 5.8 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,051,570 |
| 18 Oct 2023 | CNY | 5.8 | 5.83 | 5.68 | 5.75 | 5.75 | -0.08 (-1.37%) | 5,684,455 |
| 17 Oct 2023 | CNY | 5.81 | 5.87 | 5.76 | 5.83 | 5.83 | +0.03 (+0.52%) | 4,228,200 |
| 16 Oct 2023 | CNY | 5.88 | 5.89 | 5.75 | 5.8 | 5.8 | -0.06 (-1.02%) | 6,098,800 |
| 13 Oct 2023 | CNY | 5.94 | 5.94 | 5.85 | 5.86 | 5.86 | -0.1 (-1.68%) | 5,951,504 |
| 12 Oct 2023 | CNY | 6.04 | 6.05 | 5.9 | 5.96 | 5.96 | -0.06 (-1.00%) | 6,694,500 |
| 11 Oct 2023 | CNY | 6.01 | 6.07 | 5.94 | 6.02 | 6.02 | +0.01 (+0.17%) | 5,475,600 |
| 10 Oct 2023 | CNY | 6.05 | 6.08 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,324,800 |
| 9 Oct 2023 | CNY | 6.01 | 6.05 | 5.94 | 6.03 | 6.03 | 0.0 (0.0%) | 6,427,566 |
| 28 Sep 2023 | CNY | 5.97 | 6.06 | 5.97 | 6.03 | 6.03 | +0.07 (+1.17%) | 4,624,800 |
| 27 Sep 2023 | CNY | 5.91 | 6.05 | 5.89 | 5.96 | 5.96 | +0.03 (+0.51%) | 8,424,116 |
| 26 Sep 2023 | CNY | 5.95 | 6.01 | 5.92 | 5.93 | 5.93 | 0.0 (0.0%) | 4,332,485 |
