| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 5.59 | 5.64 | 5.54 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,962,290 |
| 17 Nov 2023 | CNY | 5.56 | 5.61 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,067,960 |
| 16 Nov 2023 | CNY | 5.56 | 5.6 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,922,480 |
| 15 Nov 2023 | CNY | 5.59 | 5.6 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,506,500 |
| 14 Nov 2023 | CNY | 5.59 | 5.61 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 2,601,090 |
| 13 Nov 2023 | CNY | 5.55 | 5.61 | 5.54 | 5.59 | 5.59 | +0.07 (+1.27%) | 2,287,960 |
| 10 Nov 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.52 | 5.52 | +0.02 (+0.36%) | 1,599,030 |
| 9 Nov 2023 | CNY | 5.56 | 5.58 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,176,846 |
| 8 Nov 2023 | CNY | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 1,499,741 |
| 7 Nov 2023 | CNY | 5.55 | 5.58 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,249,621 |
| 6 Nov 2023 | CNY | 5.45 | 5.54 | 5.44 | 5.54 | 5.54 | +0.09 (+1.65%) | 2,855,543 |
| 3 Nov 2023 | CNY | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | -0.01 (-0.18%) | 2,055,700 |
| 2 Nov 2023 | CNY | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,552,850 |
| 1 Nov 2023 | CNY | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,420,920 |
| 31 Oct 2023 | CNY | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 1,757,460 |
| 30 Oct 2023 | CNY | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,535,080 |
| 27 Oct 2023 | CNY | 5.37 | 5.5 | 5.37 | 5.49 | 5.49 | +0.12 (+2.23%) | 2,180,641 |
| 26 Oct 2023 | CNY | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,640,470 |
| 25 Oct 2023 | CNY | 5.34 | 5.4 | 5.33 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,882,880 |
| 24 Oct 2023 | CNY | 5.17 | 5.34 | 5.14 | 5.33 | 5.33 | +0.18 (+3.50%) | 3,030,060 |
| 23 Oct 2023 | CNY | 5.25 | 5.26 | 5.11 | 5.15 | 5.15 | -0.09 (-1.72%) | 2,879,400 |
| 20 Oct 2023 | CNY | 5.29 | 5.32 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,094,923 |
| 19 Oct 2023 | CNY | 5.39 | 5.4 | 5.27 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,651,703 |
| 18 Oct 2023 | CNY | 5.45 | 5.46 | 5.36 | 5.36 | 5.36 | -0.1 (-1.83%) | 1,724,833 |
| 17 Oct 2023 | CNY | 5.4 | 5.48 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 1,770,540 |
| 16 Oct 2023 | CNY | 5.43 | 5.46 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 1,578,830 |
| 13 Oct 2023 | CNY | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 1,962,590 |
| 12 Oct 2023 | CNY | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 1,246,200 |
| 11 Oct 2023 | CNY | 5.49 | 5.54 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,840,370 |
| 10 Oct 2023 | CNY | 5.46 | 5.52 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 1,393,550 |
