| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.79 | 6.1 | 5.76 | 5.93 | 5.93 | +0.21 (+3.67%) | 21,213,950 |
| 24 Nov 2023 | CNY | 5.86 | 5.9 | 5.68 | 5.72 | 5.72 | -0.15 (-2.56%) | 9,310,600 |
| 23 Nov 2023 | CNY | 5.7 | 5.89 | 5.65 | 5.87 | 5.87 | +0.18 (+3.16%) | 13,416,000 |
| 22 Nov 2023 | CNY | 5.72 | 5.8 | 5.68 | 5.69 | 5.69 | -0.06 (-1.04%) | 9,254,790 |
| 21 Nov 2023 | CNY | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | -0.09 (-1.54%) | 11,334,350 |
| 20 Nov 2023 | CNY | 5.82 | 5.88 | 5.78 | 5.84 | 5.84 | +0.02 (+0.34%) | 12,924,600 |
| 17 Nov 2023 | CNY | 5.7 | 5.84 | 5.6 | 5.82 | 5.82 | +0.08 (+1.39%) | 13,881,500 |
| 16 Nov 2023 | CNY | 5.67 | 5.77 | 5.65 | 5.74 | 5.74 | +0.04 (+0.70%) | 10,800,170 |
| 15 Nov 2023 | CNY | 5.64 | 5.72 | 5.61 | 5.7 | 5.7 | +0.05 (+0.88%) | 11,728,290 |
| 14 Nov 2023 | CNY | 5.61 | 5.7 | 5.57 | 5.65 | 5.65 | +0.02 (+0.36%) | 9,717,100 |
| 13 Nov 2023 | CNY | 5.51 | 5.69 | 5.51 | 5.63 | 5.63 | +0.14 (+2.55%) | 10,568,460 |
| 10 Nov 2023 | CNY | 5.54 | 5.58 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 7,882,500 |
| 9 Nov 2023 | CNY | 5.62 | 5.63 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 8,909,500 |
| 8 Nov 2023 | CNY | 5.63 | 5.71 | 5.59 | 5.64 | 5.64 | +0.03 (+0.53%) | 11,627,800 |
| 7 Nov 2023 | CNY | 5.53 | 5.66 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 12,339,200 |
| 6 Nov 2023 | CNY | 5.6 | 5.6 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 14,556,190 |
| 3 Nov 2023 | CNY | 5.63 | 5.8 | 5.52 | 5.57 | 5.57 | +0.11 (+2.01%) | 17,397,690 |
| 2 Nov 2023 | CNY | 5.53 | 5.63 | 5.44 | 5.46 | 5.46 | -0.08 (-1.44%) | 11,908,100 |
| 1 Nov 2023 | CNY | 5.38 | 5.59 | 5.38 | 5.54 | 5.54 | +0.13 (+2.40%) | 16,332,600 |
| 31 Oct 2023 | CNY | 5.41 | 5.57 | 5.37 | 5.41 | 5.41 | 0.0 (0.0%) | 16,229,600 |
| 30 Oct 2023 | CNY | 5.38 | 5.6 | 5.34 | 5.41 | 5.41 | +0.26 (+5.05%) | 31,695,860 |
| 27 Oct 2023 | CNY | 5.21 | 5.28 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 7,060,900 |
| 26 Oct 2023 | CNY | 5.07 | 5.18 | 4.98 | 5.17 | 5.17 | +0.08 (+1.57%) | 8,756,300 |
| 25 Oct 2023 | CNY | 5.04 | 5.12 | 5 | 5.09 | 5.09 | +0.11 (+2.21%) | 9,263,500 |
| 24 Oct 2023 | CNY | 4.95 | 5.06 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 4,937,600 |
| 23 Oct 2023 | CNY | 5.12 | 5.12 | 4.88 | 4.93 | 4.93 | -0.12 (-2.38%) | 8,221,900 |
| 20 Oct 2023 | CNY | 5.08 | 5.19 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,956,800 |
| 19 Oct 2023 | CNY | 5.13 | 5.19 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 6,095,000 |
| 18 Oct 2023 | CNY | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,778,170 |
| 17 Oct 2023 | CNY | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | -0.1 (-1.89%) | 4,580,900 |
