| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 5.93 | 6.04 | 5.91 | 6.01 | 6.01 | +0.12 (+2.04%) | 16,427,454 |
| 14 Nov 2023 | CNY | 5.97 | 5.97 | 5.86 | 5.89 | 5.89 | -0.05 (-0.84%) | 11,484,500 |
| 13 Nov 2023 | CNY | 5.86 | 5.95 | 5.85 | 5.94 | 5.94 | +0.07 (+1.19%) | 14,442,335 |
| 10 Nov 2023 | CNY | 5.87 | 5.89 | 5.79 | 5.87 | 5.87 | +0.01 (+0.17%) | 10,640,776 |
| 9 Nov 2023 | CNY | 5.85 | 5.92 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 10,131,148 |
| 8 Nov 2023 | CNY | 5.92 | 5.92 | 5.84 | 5.86 | 5.86 | -0.05 (-0.85%) | 10,453,500 |
| 7 Nov 2023 | CNY | 5.92 | 5.94 | 5.83 | 5.91 | 5.91 | 0.0 (0.0%) | 13,407,664 |
| 6 Nov 2023 | CNY | 5.83 | 5.94 | 5.83 | 5.91 | 5.91 | +0.09 (+1.55%) | 15,179,396 |
| 3 Nov 2023 | CNY | 5.72 | 5.86 | 5.72 | 5.82 | 5.82 | +0.11 (+1.93%) | 14,668,000 |
| 2 Nov 2023 | CNY | 5.74 | 5.8 | 5.7 | 5.71 | 5.71 | -0.05 (-0.87%) | 12,478,098 |
| 1 Nov 2023 | CNY | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | +0.05 (+0.88%) | 14,072,500 |
| 31 Oct 2023 | CNY | 5.82 | 5.84 | 5.69 | 5.71 | 5.71 | -0.11 (-1.89%) | 15,287,505 |
| 30 Oct 2023 | CNY | 5.94 | 6.02 | 5.79 | 5.82 | 5.82 | -0.13 (-2.18%) | 29,214,345 |
| 27 Oct 2023 | CNY | 5.91 | 5.98 | 5.85 | 5.95 | 5.95 | +0.03 (+0.51%) | 17,768,606 |
| 26 Oct 2023 | CNY | 6.12 | 6.12 | 5.73 | 5.92 | 5.92 | -0.27 (-4.36%) | 26,985,986 |
| 25 Oct 2023 | CNY | 6.09 | 6.23 | 6.08 | 6.19 | 6.19 | +0.19 (+3.17%) | 15,057,618 |
| 24 Oct 2023 | CNY | 5.88 | 6.03 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 9,620,800 |
| 23 Oct 2023 | CNY | 5.99 | 6.03 | 5.81 | 5.88 | 5.88 | -0.14 (-2.33%) | 8,378,926 |
| 20 Oct 2023 | CNY | 6.01 | 6.12 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 8,161,658 |
| 19 Oct 2023 | CNY | 6.09 | 6.12 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 9,256,888 |
| 18 Oct 2023 | CNY | 6.21 | 6.21 | 6.05 | 6.08 | 6.08 | -0.12 (-1.94%) | 9,094,400 |
| 17 Oct 2023 | CNY | 6.19 | 6.25 | 6.16 | 6.2 | 6.2 | +0.02 (+0.32%) | 9,948,926 |
| 16 Oct 2023 | CNY | 6.09 | 6.23 | 6.05 | 6.18 | 6.18 | +0.01 (+0.16%) | 12,617,600 |
| 13 Oct 2023 | CNY | 6.3 | 6.31 | 6.14 | 6.17 | 6.17 | -0.17 (-2.68%) | 12,165,480 |
| 12 Oct 2023 | CNY | 6.25 | 6.37 | 6.24 | 6.34 | 6.34 | +0.12 (+1.93%) | 13,067,387 |
| 11 Oct 2023 | CNY | 6.39 | 6.4 | 6.16 | 6.22 | 6.22 | -0.12 (-1.89%) | 18,454,287 |
| 10 Oct 2023 | CNY | 6.72 | 6.73 | 6.31 | 6.34 | 6.34 | -0.36 (-5.37%) | 26,451,778 |
| 9 Oct 2023 | CNY | 6.67 | 6.76 | 6.57 | 6.7 | 6.7 | +0.07 (+1.06%) | 19,538,422 |
| 28 Sep 2023 | CNY | 6.56 | 6.66 | 6.55 | 6.63 | 6.63 | +0.1 (+1.53%) | 11,817,482 |
| 27 Sep 2023 | CNY | 6.47 | 6.6 | 6.45 | 6.53 | 6.53 | +0.09 (+1.40%) | 11,522,940 |
