| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Sep 2023 | CNY | 4.98 | 5.42 | 4.98 | 5.15 | 5.15 | +0.16 (+3.21%) | 34,114,000 |
| 27 Sep 2023 | CNY | 4.93 | 5.18 | 4.88 | 4.99 | 4.99 | +0.07 (+1.42%) | 19,092,500 |
| 26 Sep 2023 | CNY | 4.87 | 5 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 15,191,100 |
| 25 Sep 2023 | CNY | 5 | 5.01 | 4.82 | 4.87 | 4.87 | -0.13 (-2.60%) | 16,980,400 |
| 22 Sep 2023 | CNY | 4.89 | 5.01 | 4.84 | 5 | 5 | +0.14 (+2.88%) | 16,469,401 |
| 21 Sep 2023 | CNY | 4.92 | 5.02 | 4.86 | 4.86 | 4.86 | -0.07 (-1.42%) | 11,369,400 |
| 20 Sep 2023 | CNY | 4.93 | 5.01 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,413,100 |
| 19 Sep 2023 | CNY | 5.03 | 5.03 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 11,135,800 |
| 18 Sep 2023 | CNY | 4.93 | 5.05 | 4.93 | 5.03 | 5.03 | +0.05 (+1.00%) | 9,885,600 |
| 15 Sep 2023 | CNY | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 9,876,020 |
| 14 Sep 2023 | CNY | 5.03 | 5.1 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 11,469,200 |
| 13 Sep 2023 | CNY | 5.07 | 5.1 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 12,935,100 |
| 12 Sep 2023 | CNY | 5.17 | 5.23 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 15,726,000 |
