| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 6.27 | 6.28 | 6.14 | 6.22 | 6.22 | -0.09 (-1.43%) | 33,889,724 |
| 16 Nov 2023 | CNY | 6.21 | 6.48 | 6.12 | 6.31 | 6.31 | +0.04 (+0.64%) | 53,911,934 |
| 15 Nov 2023 | CNY | 6.21 | 6.33 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 54,264,895 |
| 14 Nov 2023 | CNY | 6.08 | 6.29 | 6.04 | 6.2 | 6.2 | +0.15 (+2.48%) | 55,927,731 |
| 13 Nov 2023 | CNY | 6.01 | 6.06 | 5.98 | 6.05 | 6.05 | +0.12 (+2.02%) | 22,033,000 |
| 10 Nov 2023 | CNY | 6.01 | 6.02 | 5.93 | 5.93 | 5.93 | -0.1 (-1.66%) | 22,522,660 |
| 9 Nov 2023 | CNY | 6.04 | 6.14 | 5.96 | 6.03 | 6.03 | -0.07 (-1.15%) | 31,469,800 |
| 8 Nov 2023 | CNY | 6.12 | 6.17 | 6 | 6.1 | 6.1 | -0.02 (-0.33%) | 42,734,153 |
| 7 Nov 2023 | CNY | 6.01 | 6.14 | 5.94 | 6.12 | 6.12 | +0.08 (+1.32%) | 48,330,302 |
| 6 Nov 2023 | CNY | 5.85 | 6.1 | 5.82 | 6.04 | 6.04 | +0.27 (+4.68%) | 55,034,800 |
| 3 Nov 2023 | CNY | 5.72 | 5.85 | 5.71 | 5.77 | 5.77 | -0.03 (-0.52%) | 35,846,000 |
| 2 Nov 2023 | CNY | 5.93 | 6.12 | 5.71 | 5.8 | 5.8 | -0.21 (-3.49%) | 57,380,100 |
| 1 Nov 2023 | CNY | 5.88 | 6.07 | 5.82 | 6.01 | 6.01 | +0.09 (+1.52%) | 59,484,900 |
| 31 Oct 2023 | CNY | 6.24 | 6.27 | 5.87 | 5.92 | 5.92 | -0.39 (-6.18%) | 79,945,500 |
| 30 Oct 2023 | CNY | 6.45 | 6.65 | 6.23 | 6.31 | 6.31 | -0.41 (-6.10%) | 105,972,331 |
| 27 Oct 2023 | CNY | 7.37 | 7.71 | 6.7 | 6.72 | 6.72 | -0.29 (-4.14%) | 164,678,535 |
| 26 Oct 2023 | CNY | 6.44 | 7.01 | 6.33 | 7.01 | 7.01 | +0.64 (+10.05%) | 79,344,476 |
| 25 Oct 2023 | CNY | 6.13 | 6.6 | 5.92 | 6.37 | 6.37 | +0.14 (+2.25%) | 99,997,500 |
| 24 Oct 2023 | CNY | 6.14 | 6.47 | 6.1 | 6.23 | 6.23 | -0.29 (-4.45%) | 97,713,257 |
| 23 Oct 2023 | CNY | 6.19 | 6.89 | 5.64 | 6.52 | 6.52 | +0.25 (+3.99%) | 146,314,975 |
| 20 Oct 2023 | CNY | 5.53 | 6.27 | 5.53 | 6.27 | 6.27 | +0.57 (+10%) | 136,985,175 |
| 19 Oct 2023 | CNY | 5.51 | 6.05 | 5.51 | 5.7 | 5.7 | -0.42 (-6.86%) | 111,508,653 |
| 18 Oct 2023 | CNY | 5.93 | 6.12 | 5.84 | 6.12 | 6.12 | +0.56 (+10.07%) | 118,924,502 |
| 17 Oct 2023 | CNY | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | +0.51 (+10.10%) | 19,361,800 |
| 16 Oct 2023 | CNY | 5.03 | 5.16 | 4.99 | 5.05 | 5.05 | 0.0 (0.0%) | 12,948,700 |
| 13 Oct 2023 | CNY | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 12,695,200 |
| 12 Oct 2023 | CNY | 5.13 | 5.19 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 11,757,100 |
| 11 Oct 2023 | CNY | 5.15 | 5.22 | 5.06 | 5.11 | 5.11 | -0.04 (-0.78%) | 16,699,000 |
| 10 Oct 2023 | CNY | 5.14 | 5.28 | 5.13 | 5.15 | 5.15 | +0.02 (+0.39%) | 18,185,100 |
| 9 Oct 2023 | CNY | 5.1 | 5.19 | 5.03 | 5.13 | 5.13 | -0.02 (-0.39%) | 22,392,700 |
