| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 5.3 | 5.47 | 5.28 | 5.4 | 5.4 | +0.09 (+1.69%) | 43,061,693 |
| 31 Oct 2023 | CNY | 5.68 | 5.79 | 5.29 | 5.31 | 5.31 | -0.57 (-9.69%) | 60,379,716 |
| 30 Oct 2023 | CNY | 5.87 | 5.91 | 5.8 | 5.88 | 5.88 | +0.03 (+0.51%) | 11,829,721 |
| 27 Oct 2023 | CNY | 5.81 | 5.88 | 5.76 | 5.85 | 5.85 | +0.05 (+0.86%) | 7,707,472 |
| 26 Oct 2023 | CNY | 5.73 | 5.83 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 10,343,700 |
| 25 Oct 2023 | CNY | 5.66 | 5.81 | 5.61 | 5.75 | 5.75 | +0.15 (+2.68%) | 8,863,989 |
| 24 Oct 2023 | CNY | 5.54 | 5.62 | 5.53 | 5.6 | 5.6 | +0.06 (+1.08%) | 8,016,665 |
| 23 Oct 2023 | CNY | 5.69 | 5.69 | 5.51 | 5.54 | 5.54 | -0.15 (-2.64%) | 8,642,703 |
| 20 Oct 2023 | CNY | 5.7 | 5.82 | 5.61 | 5.69 | 5.69 | -0.02 (-0.35%) | 9,349,717 |
| 19 Oct 2023 | CNY | 5.75 | 5.79 | 5.7 | 5.71 | 5.71 | -0.01 (-0.17%) | 8,320,720 |
| 18 Oct 2023 | CNY | 5.86 | 5.89 | 5.7 | 5.72 | 5.72 | -0.16 (-2.72%) | 13,841,960 |
| 17 Oct 2023 | CNY | 5.9 | 5.93 | 5.86 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,400,435 |
| 16 Oct 2023 | CNY | 5.89 | 5.93 | 5.85 | 5.89 | 5.89 | +0.01 (+0.17%) | 8,492,844 |
| 13 Oct 2023 | CNY | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -0.1 (-1.67%) | 9,447,740 |
| 12 Oct 2023 | CNY | 5.94 | 5.99 | 5.89 | 5.98 | 5.98 | +0.06 (+1.01%) | 8,061,900 |
| 11 Oct 2023 | CNY | 5.92 | 5.96 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 10,273,820 |
| 10 Oct 2023 | CNY | 5.95 | 6 | 5.88 | 5.91 | 5.91 | -0.04 (-0.67%) | 9,695,900 |
| 9 Oct 2023 | CNY | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -0.09 (-1.49%) | 12,288,946 |
| 28 Sep 2023 | CNY | 5.97 | 6.06 | 5.95 | 6.04 | 6.04 | +0.09 (+1.51%) | 14,478,644 |
| 27 Sep 2023 | CNY | 5.87 | 5.99 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 12,402,000 |
| 26 Sep 2023 | CNY | 5.82 | 5.92 | 5.82 | 5.88 | 5.88 | +0.06 (+1.03%) | 13,102,004 |
| 25 Sep 2023 | CNY | 5.83 | 5.88 | 5.78 | 5.82 | 5.82 | -0.04 (-0.68%) | 9,730,456 |
| 22 Sep 2023 | CNY | 5.77 | 5.86 | 5.68 | 5.86 | 5.86 | +0.11 (+1.91%) | 13,800,433 |
| 21 Sep 2023 | CNY | 5.8 | 5.86 | 5.73 | 5.75 | 5.75 | -0.07 (-1.20%) | 12,974,200 |
| 20 Sep 2023 | CNY | 5.85 | 5.9 | 5.78 | 5.82 | 5.82 | 0.0 (0.0%) | 13,215,200 |
| 19 Sep 2023 | CNY | 5.82 | 5.89 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 11,455,418 |
| 18 Sep 2023 | CNY | 5.74 | 5.84 | 5.7 | 5.83 | 5.83 | +0.09 (+1.57%) | 14,172,888 |
| 15 Sep 2023 | CNY | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 8,980,062 |
| 14 Sep 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 8,811,400 |
| 13 Sep 2023 | CNY | 5.76 | 5.82 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,128,656 |
