| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 5.7 | 5.76 | 5.65 | 5.66 | 5.66 | -0.05 (-0.88%) | 8,574,198 |
| 1 Nov 2023 | CNY | 5.66 | 5.78 | 5.61 | 5.71 | 5.71 | +0.11 (+1.96%) | 11,663,399 |
| 31 Oct 2023 | CNY | 5.68 | 5.68 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 9,628,930 |
| 30 Oct 2023 | CNY | 5.67 | 5.71 | 5.59 | 5.69 | 5.69 | +0.02 (+0.35%) | 6,796,060 |
| 27 Oct 2023 | CNY | 5.6 | 5.69 | 5.55 | 5.67 | 5.67 | +0.07 (+1.25%) | 6,933,380 |
| 26 Oct 2023 | CNY | 5.59 | 5.62 | 5.5 | 5.6 | 5.6 | +0.01 (+0.18%) | 5,601,706 |
| 25 Oct 2023 | CNY | 5.5 | 5.63 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 5,932,500 |
| 24 Oct 2023 | CNY | 5.41 | 5.52 | 5.39 | 5.5 | 5.5 | +0.12 (+2.23%) | 6,495,249 |
| 23 Oct 2023 | CNY | 5.55 | 5.59 | 5.35 | 5.38 | 5.38 | -0.19 (-3.41%) | 8,088,100 |
| 20 Oct 2023 | CNY | 5.54 | 5.65 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 4,809,760 |
| 19 Oct 2023 | CNY | 5.63 | 5.68 | 5.55 | 5.56 | 5.56 | -0.08 (-1.42%) | 6,969,633 |
| 18 Oct 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.64 | 5.64 | -0.11 (-1.91%) | 6,619,669 |
| 17 Oct 2023 | CNY | 5.7 | 5.78 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 8,706,080 |
| 16 Oct 2023 | CNY | 5.82 | 5.82 | 5.64 | 5.69 | 5.69 | -0.09 (-1.56%) | 9,891,500 |
| 13 Oct 2023 | CNY | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | -0.15 (-2.53%) | 10,484,530 |
| 12 Oct 2023 | CNY | 5.7 | 5.93 | 5.7 | 5.93 | 5.93 | +0.25 (+4.40%) | 16,764,584 |
| 11 Oct 2023 | CNY | 5.75 | 5.8 | 5.68 | 5.68 | 5.68 | -0.09 (-1.56%) | 7,783,969 |
| 10 Oct 2023 | CNY | 5.74 | 5.81 | 5.72 | 5.77 | 5.77 | +0.06 (+1.05%) | 8,634,062 |
| 9 Oct 2023 | CNY | 5.72 | 5.75 | 5.66 | 5.71 | 5.71 | -0.02 (-0.35%) | 6,356,954 |
| 28 Sep 2023 | CNY | 5.71 | 5.76 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,539,284 |
| 27 Sep 2023 | CNY | 5.7 | 5.79 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,160,149 |
| 26 Sep 2023 | CNY | 5.75 | 5.75 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 7,380,440 |
| 25 Sep 2023 | CNY | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | -0.09 (-1.54%) | 7,140,030 |
| 22 Sep 2023 | CNY | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | +0.03 (+0.52%) | 8,089,340 |
| 21 Sep 2023 | CNY | 5.84 | 5.86 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,812,106 |
| 20 Sep 2023 | CNY | 5.91 | 5.91 | 5.79 | 5.84 | 5.84 | -0.07 (-1.18%) | 10,080,827 |
| 19 Sep 2023 | CNY | 5.99 | 5.99 | 5.89 | 5.91 | 5.91 | -0.1 (-1.66%) | 6,552,133 |
| 18 Sep 2023 | CNY | 6.03 | 6.05 | 5.93 | 6.01 | 6.01 | 0.0 (0.0%) | 8,347,751 |
| 15 Sep 2023 | CNY | 6.03 | 6.09 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 8,224,489 |
| 14 Sep 2023 | CNY | 5.94 | 6.01 | 5.94 | 6 | 6 | +0.02 (+0.33%) | 5,779,426 |
