| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 6.26 | 6.32 | 6.24 | 6.28 | 6.28 | +0.01 (+0.16%) | 49,037,619 |
| 16 Nov 2023 | CNY | 6.3 | 6.33 | 6.26 | 6.27 | 6.27 | -0.01 (-0.16%) | 51,502,406 |
| 15 Nov 2023 | CNY | 6.35 | 6.42 | 6.27 | 6.28 | 6.28 | -0.03 (-0.48%) | 79,228,397 |
| 14 Nov 2023 | CNY | 6.22 | 6.38 | 6.18 | 6.31 | 6.31 | +0.09 (+1.45%) | 98,448,082 |
| 13 Nov 2023 | CNY | 6.27 | 6.32 | 6.18 | 6.22 | 6.22 | -0.09 (-1.43%) | 75,965,203 |
| 10 Nov 2023 | CNY | 6.33 | 6.39 | 6.28 | 6.31 | 6.31 | +0.01 (+0.16%) | 94,046,138 |
| 9 Nov 2023 | CNY | 6.33 | 6.45 | 6.26 | 6.3 | 6.3 | -0.1 (-1.56%) | 93,764,690 |
| 8 Nov 2023 | CNY | 6.28 | 6.59 | 6.25 | 6.4 | 6.4 | +0.07 (+1.11%) | 168,456,948 |
| 7 Nov 2023 | CNY | 6.15 | 6.47 | 6.11 | 6.33 | 6.33 | +0.14 (+2.26%) | 156,740,481 |
| 6 Nov 2023 | CNY | 6.06 | 6.23 | 6.04 | 6.19 | 6.19 | +0.35 (+5.99%) | 162,012,860 |
| 3 Nov 2023 | CNY | 5.79 | 5.86 | 5.77 | 5.84 | 5.84 | +0.05 (+0.86%) | 26,667,679 |
| 2 Nov 2023 | CNY | 5.83 | 5.87 | 5.78 | 5.79 | 5.79 | -0.05 (-0.86%) | 28,315,550 |
| 1 Nov 2023 | CNY | 5.89 | 5.91 | 5.83 | 5.84 | 5.84 | -0.01 (-0.17%) | 25,897,595 |
| 31 Oct 2023 | CNY | 5.85 | 5.9 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 29,653,442 |
| 30 Oct 2023 | CNY | 5.83 | 5.87 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 39,282,133 |
| 27 Oct 2023 | CNY | 5.81 | 5.88 | 5.79 | 5.86 | 5.86 | +0.02 (+0.34%) | 34,637,960 |
| 26 Oct 2023 | CNY | 5.81 | 5.86 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 30,259,150 |
| 25 Oct 2023 | CNY | 5.89 | 5.91 | 5.83 | 5.85 | 5.85 | +0.01 (+0.17%) | 44,257,930 |
| 24 Oct 2023 | CNY | 5.66 | 5.87 | 5.65 | 5.84 | 5.84 | +0.2 (+3.55%) | 61,849,108 |
| 23 Oct 2023 | CNY | 5.81 | 5.83 | 5.61 | 5.64 | 5.64 | -0.21 (-3.59%) | 44,030,692 |
| 20 Oct 2023 | CNY | 5.79 | 5.9 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 30,248,660 |
| 19 Oct 2023 | CNY | 5.82 | 5.95 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 38,787,085 |
| 18 Oct 2023 | CNY | 5.85 | 5.92 | 5.84 | 5.86 | 5.86 | -0.01 (-0.17%) | 34,891,395 |
| 17 Oct 2023 | CNY | 5.82 | 5.91 | 5.8 | 5.87 | 5.87 | +0.06 (+1.03%) | 39,026,460 |
| 16 Oct 2023 | CNY | 5.78 | 5.83 | 5.73 | 5.81 | 5.81 | +0.02 (+0.35%) | 26,303,673 |
| 13 Oct 2023 | CNY | 5.8 | 5.81 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 19,173,065 |
| 12 Oct 2023 | CNY | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | +0.06 (+1.04%) | 24,217,762 |
| 11 Oct 2023 | CNY | 5.82 | 5.85 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 28,825,634 |
| 10 Oct 2023 | CNY | 5.82 | 5.86 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 22,484,946 |
| 9 Oct 2023 | CNY | 5.88 | 5.88 | 5.78 | 5.81 | 5.81 | -0.08 (-1.36%) | 33,659,441 |
