| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 6.11 | 6.22 | 6.09 | 6.21 | 6.21 | +0.09 (+1.47%) | 49,091,736 |
| 22 Nov 2023 | CNY | 6.25 | 6.29 | 6.11 | 6.12 | 6.12 | -0.19 (-3.01%) | 78,108,226 |
| 21 Nov 2023 | CNY | 6.5 | 6.51 | 6.28 | 6.31 | 6.31 | -0.17 (-2.62%) | 91,089,999 |
| 20 Nov 2023 | CNY | 6.38 | 6.54 | 6.34 | 6.48 | 6.48 | +0.07 (+1.09%) | 102,063,254 |
| 17 Nov 2023 | CNY | 6.35 | 6.43 | 6.29 | 6.41 | 6.41 | +0.02 (+0.31%) | 86,288,141 |
| 16 Nov 2023 | CNY | 6.41 | 6.56 | 6.38 | 6.39 | 6.39 | -0.02 (-0.31%) | 128,467,230 |
| 15 Nov 2023 | CNY | 6.65 | 6.7 | 6.39 | 6.41 | 6.41 | -0.21 (-3.17%) | 184,658,586 |
| 14 Nov 2023 | CNY | 6.7 | 6.88 | 6.55 | 6.62 | 6.62 | +0.14 (+2.16%) | 315,360,803 |
| 13 Nov 2023 | CNY | 5.93 | 6.48 | 5.87 | 6.48 | 6.48 | +0.59 (+10.02%) | 238,497,207 |
| 10 Nov 2023 | CNY | 5.87 | 5.92 | 5.78 | 5.89 | 5.89 | +0.03 (+0.51%) | 37,357,681 |
| 9 Nov 2023 | CNY | 6 | 6.01 | 5.81 | 5.86 | 5.86 | -0.18 (-2.98%) | 68,865,509 |
| 8 Nov 2023 | CNY | 5.94 | 6.18 | 5.9 | 6.04 | 6.04 | +0.11 (+1.85%) | 110,990,630 |
| 7 Nov 2023 | CNY | 5.95 | 5.96 | 5.86 | 5.93 | 5.93 | -0.05 (-0.84%) | 69,526,206 |
| 6 Nov 2023 | CNY | 5.95 | 6.06 | 5.89 | 5.98 | 5.98 | +0.03 (+0.50%) | 115,480,995 |
| 3 Nov 2023 | CNY | 5.58 | 6.11 | 5.56 | 5.95 | 5.95 | +0.4 (+7.21%) | 141,116,508 |
| 2 Nov 2023 | CNY | 5.74 | 5.86 | 5.54 | 5.55 | 5.55 | -0.21 (-3.65%) | 57,653,456 |
| 1 Nov 2023 | CNY | 5.8 | 5.88 | 5.69 | 5.76 | 5.76 | -0.04 (-0.69%) | 56,330,000 |
| 31 Oct 2023 | CNY | 5.77 | 5.89 | 5.72 | 5.8 | 5.8 | +0.03 (+0.52%) | 84,346,803 |
| 30 Oct 2023 | CNY | 5.63 | 5.79 | 5.58 | 5.77 | 5.77 | +0.09 (+1.58%) | 61,855,362 |
| 27 Oct 2023 | CNY | 5.75 | 5.75 | 5.53 | 5.68 | 5.68 | -0.13 (-2.24%) | 82,343,911 |
| 26 Oct 2023 | CNY | 5.62 | 5.83 | 5.53 | 5.81 | 5.81 | +0.14 (+2.47%) | 77,362,643 |
| 25 Oct 2023 | CNY | 5.57 | 5.73 | 5.55 | 5.67 | 5.67 | +0.11 (+1.98%) | 50,542,458 |
| 24 Oct 2023 | CNY | 5.6 | 5.65 | 5.48 | 5.56 | 5.56 | -0.01 (-0.18%) | 37,622,779 |
| 23 Oct 2023 | CNY | 5.55 | 5.71 | 5.48 | 5.57 | 5.57 | -0.01 (-0.18%) | 43,198,118 |
| 20 Oct 2023 | CNY | 5.62 | 5.74 | 5.54 | 5.58 | 5.58 | -0.09 (-1.59%) | 43,291,074 |
| 19 Oct 2023 | CNY | 5.67 | 5.76 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 43,587,402 |
| 18 Oct 2023 | CNY | 5.77 | 5.8 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 37,488,772 |
| 17 Oct 2023 | CNY | 5.79 | 5.81 | 5.66 | 5.78 | 5.78 | -0.07 (-1.20%) | 64,003,344 |
| 16 Oct 2023 | CNY | 5.75 | 5.9 | 5.66 | 5.85 | 5.85 | +0.15 (+2.63%) | 84,135,018 |
| 13 Oct 2023 | CNY | 5.64 | 5.75 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 37,759,234 |
