| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 6.64 | 6.71 | 6.5 | 6.67 | 6.67 | -0.11 (-1.62%) | 40,441,644 |
| 30 Nov 2023 | CNY | 6.85 | 6.98 | 6.69 | 6.78 | 6.78 | -0.19 (-2.73%) | 63,295,546 |
| 29 Nov 2023 | CNY | 6.66 | 7.29 | 6.66 | 6.97 | 6.97 | +0.27 (+4.03%) | 107,139,944 |
| 28 Nov 2023 | CNY | 6.62 | 6.72 | 6.59 | 6.7 | 6.7 | +0.08 (+1.21%) | 17,216,318 |
| 27 Nov 2023 | CNY | 6.65 | 6.7 | 6.6 | 6.62 | 6.62 | -0.03 (-0.45%) | 15,299,569 |
| 24 Nov 2023 | CNY | 6.76 | 6.76 | 6.63 | 6.65 | 6.65 | -0.12 (-1.77%) | 17,833,500 |
| 23 Nov 2023 | CNY | 6.7 | 6.79 | 6.67 | 6.77 | 6.77 | +0.05 (+0.74%) | 15,842,606 |
| 22 Nov 2023 | CNY | 6.82 | 6.89 | 6.72 | 6.72 | 6.72 | -0.14 (-2.04%) | 25,179,200 |
| 21 Nov 2023 | CNY | 6.94 | 7.07 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 40,711,084 |
| 20 Nov 2023 | CNY | 6.91 | 6.96 | 6.88 | 6.95 | 6.95 | +0.04 (+0.58%) | 17,969,103 |
| 17 Nov 2023 | CNY | 6.85 | 6.93 | 6.84 | 6.91 | 6.91 | +0.04 (+0.58%) | 16,762,192 |
| 16 Nov 2023 | CNY | 6.92 | 6.94 | 6.86 | 6.87 | 6.87 | -0.09 (-1.29%) | 21,597,196 |
| 15 Nov 2023 | CNY | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | +0.03 (+0.43%) | 28,986,226 |
| 14 Nov 2023 | CNY | 6.9 | 6.94 | 6.85 | 6.93 | 6.93 | +0.03 (+0.43%) | 21,483,079 |
| 13 Nov 2023 | CNY | 6.81 | 6.92 | 6.8 | 6.9 | 6.9 | +0.11 (+1.62%) | 23,233,999 |
| 10 Nov 2023 | CNY | 6.82 | 6.86 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 15,935,850 |
| 9 Nov 2023 | CNY | 6.85 | 6.9 | 6.79 | 6.8 | 6.8 | -0.05 (-0.73%) | 18,946,400 |
| 8 Nov 2023 | CNY | 6.9 | 6.9 | 6.79 | 6.85 | 6.85 | -0.05 (-0.72%) | 22,449,505 |
| 7 Nov 2023 | CNY | 6.86 | 6.93 | 6.82 | 6.9 | 6.9 | +0.03 (+0.44%) | 21,955,340 |
| 6 Nov 2023 | CNY | 6.76 | 6.89 | 6.75 | 6.87 | 6.87 | +0.13 (+1.93%) | 29,543,111 |
| 3 Nov 2023 | CNY | 6.61 | 6.76 | 6.6 | 6.74 | 6.74 | +0.13 (+1.97%) | 20,552,458 |
| 2 Nov 2023 | CNY | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | -0.1 (-1.49%) | 18,260,663 |
| 1 Nov 2023 | CNY | 6.76 | 6.81 | 6.69 | 6.71 | 6.71 | -0.01 (-0.15%) | 18,625,595 |
| 31 Oct 2023 | CNY | 6.85 | 6.88 | 6.68 | 6.72 | 6.72 | -0.14 (-2.04%) | 28,085,062 |
| 30 Oct 2023 | CNY | 6.7 | 6.86 | 6.67 | 6.86 | 6.86 | +0.15 (+2.24%) | 30,074,900 |
| 27 Oct 2023 | CNY | 6.58 | 6.76 | 6.51 | 6.71 | 6.71 | +0.1 (+1.51%) | 32,131,896 |
| 26 Oct 2023 | CNY | 6.47 | 6.62 | 6.38 | 6.61 | 6.61 | +0.1 (+1.54%) | 32,249,901 |
| 25 Oct 2023 | CNY | 6.45 | 6.58 | 6.43 | 6.51 | 6.51 | +0.08 (+1.24%) | 21,136,677 |
| 24 Oct 2023 | CNY | 6.39 | 6.45 | 6.28 | 6.43 | 6.43 | +0.08 (+1.26%) | 25,023,690 |
| 23 Oct 2023 | CNY | 6.57 | 6.58 | 6.3 | 6.35 | 6.35 | -0.19 (-2.91%) | 24,234,550 |
