| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 6.04 | 6.08 | 5.92 | 6.06 | 6.06 | +0.03 (+0.50%) | 27,250,938 |
| 22 Nov 2023 | CNY | 6.07 | 6.14 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 25,057,432 |
| 21 Nov 2023 | CNY | 6.16 | 6.18 | 6.06 | 6.09 | 6.09 | -0.06 (-0.98%) | 28,034,111 |
| 20 Nov 2023 | CNY | 6.09 | 6.18 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 38,090,400 |
| 17 Nov 2023 | CNY | 6.03 | 6.1 | 5.98 | 6.09 | 6.09 | +0.07 (+1.16%) | 27,187,397 |
| 16 Nov 2023 | CNY | 6.02 | 6.07 | 5.97 | 6.02 | 6.02 | -0.01 (-0.17%) | 22,609,942 |
| 15 Nov 2023 | CNY | 6.13 | 6.15 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 27,778,020 |
| 14 Nov 2023 | CNY | 6 | 6.08 | 5.96 | 6.07 | 6.07 | +0.1 (+1.68%) | 33,062,550 |
| 13 Nov 2023 | CNY | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | +0.09 (+1.53%) | 22,510,038 |
| 10 Nov 2023 | CNY | 5.92 | 5.97 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 26,167,409 |
| 9 Nov 2023 | CNY | 5.96 | 6.23 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 46,436,847 |
| 8 Nov 2023 | CNY | 5.89 | 6.04 | 5.89 | 5.99 | 5.99 | +0.09 (+1.53%) | 37,686,990 |
| 7 Nov 2023 | CNY | 5.84 | 6.01 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 34,464,911 |
| 6 Nov 2023 | CNY | 5.67 | 5.83 | 5.66 | 5.82 | 5.82 | +0.18 (+3.19%) | 27,309,328 |
| 3 Nov 2023 | CNY | 5.56 | 5.69 | 5.54 | 5.64 | 5.64 | +0.1 (+1.81%) | 26,999,722 |
| 2 Nov 2023 | CNY | 5.55 | 5.65 | 5.53 | 5.54 | 5.54 | +0.01 (+0.18%) | 23,990,596 |
| 1 Nov 2023 | CNY | 5.56 | 5.63 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 15,928,329 |
| 31 Oct 2023 | CNY | 5.64 | 5.68 | 5.52 | 5.57 | 5.57 | -0.04 (-0.71%) | 21,798,336 |
| 30 Oct 2023 | CNY | 5.44 | 5.63 | 5.44 | 5.61 | 5.61 | +0.13 (+2.37%) | 25,409,891 |
| 27 Oct 2023 | CNY | 5.48 | 5.53 | 5.36 | 5.48 | 5.48 | -0.05 (-0.90%) | 26,544,954 |
| 26 Oct 2023 | CNY | 5.43 | 5.55 | 5.4 | 5.53 | 5.53 | +0.05 (+0.91%) | 23,267,416 |
| 25 Oct 2023 | CNY | 5.37 | 5.54 | 5.35 | 5.48 | 5.48 | +0.14 (+2.62%) | 26,666,290 |
| 24 Oct 2023 | CNY | 5.24 | 5.42 | 5.17 | 5.34 | 5.34 | +0.12 (+2.30%) | 24,732,895 |
| 23 Oct 2023 | CNY | 5.39 | 5.47 | 5.17 | 5.22 | 5.22 | -0.22 (-4.04%) | 25,689,563 |
| 20 Oct 2023 | CNY | 5.73 | 5.8 | 5.42 | 5.44 | 5.44 | -0.38 (-6.53%) | 44,148,331 |
| 19 Oct 2023 | CNY | 5.88 | 5.97 | 5.8 | 5.82 | 5.82 | -0.05 (-0.85%) | 30,779,876 |
| 18 Oct 2023 | CNY | 6.01 | 6.01 | 5.78 | 5.87 | 5.87 | -0.17 (-2.81%) | 41,446,285 |
| 17 Oct 2023 | CNY | 6.08 | 6.1 | 5.92 | 6.04 | 6.04 | -0.01 (-0.17%) | 37,818,627 |
| 16 Oct 2023 | CNY | 6.07 | 6.15 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 35,649,347 |
| 13 Oct 2023 | CNY | 6.09 | 6.2 | 6.03 | 6.06 | 6.06 | -0.08 (-1.30%) | 43,899,635 |
