| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 6.86 | 6.91 | 6.76 | 6.82 | 6.82 | -0.09 (-1.30%) | 15,381,900 |
| 16 Nov 2023 | CNY | 6.86 | 6.94 | 6.76 | 6.91 | 6.91 | -0.09 (-1.29%) | 25,415,300 |
| 15 Nov 2023 | CNY | 6.61 | 7.15 | 6.61 | 7 | 7 | +0.4 (+6.06%) | 39,660,280 |
| 14 Nov 2023 | CNY | 6.53 | 6.61 | 6.52 | 6.6 | 6.6 | +0.06 (+0.92%) | 10,971,100 |
| 13 Nov 2023 | CNY | 6.57 | 6.68 | 6.5 | 6.54 | 6.54 | -0.08 (-1.21%) | 16,778,400 |
| 10 Nov 2023 | CNY | 6.53 | 6.71 | 6.45 | 6.62 | 6.62 | +0.05 (+0.76%) | 21,683,800 |
| 9 Nov 2023 | CNY | 6.89 | 6.91 | 6.47 | 6.57 | 6.57 | -0.48 (-6.81%) | 47,448,670 |
| 8 Nov 2023 | CNY | 7.46 | 7.67 | 6.97 | 7.05 | 7.05 | -0.05 (-0.70%) | 57,880,132 |
| 7 Nov 2023 | CNY | 6.83 | 7.18 | 6.71 | 7.1 | 7.1 | +0.33 (+4.87%) | 44,267,600 |
| 6 Nov 2023 | CNY | 6.62 | 6.84 | 6.46 | 6.77 | 6.77 | +0.22 (+3.36%) | 19,890,018 |
| 3 Nov 2023 | CNY | 6.42 | 6.79 | 6.41 | 6.55 | 6.55 | +0.1 (+1.55%) | 19,681,400 |
| 2 Nov 2023 | CNY | 6.35 | 6.6 | 6.21 | 6.45 | 6.45 | +0.08 (+1.26%) | 19,148,781 |
| 1 Nov 2023 | CNY | 6.47 | 6.48 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 10,341,700 |
| 31 Oct 2023 | CNY | 6.62 | 6.67 | 6.41 | 6.46 | 6.46 | -0.18 (-2.71%) | 13,341,200 |
| 30 Oct 2023 | CNY | 6.49 | 6.74 | 6.49 | 6.64 | 6.64 | +0.06 (+0.91%) | 20,030,400 |
| 27 Oct 2023 | CNY | 6.18 | 6.63 | 6.12 | 6.58 | 6.58 | +0.4 (+6.47%) | 27,386,589 |
| 26 Oct 2023 | CNY | 6.07 | 6.24 | 5.88 | 6.18 | 6.18 | +0.19 (+3.17%) | 13,871,300 |
| 25 Oct 2023 | CNY | 5.88 | 6 | 5.87 | 5.99 | 5.99 | +0.18 (+3.10%) | 6,790,400 |
| 24 Oct 2023 | CNY | 5.65 | 5.81 | 5.59 | 5.81 | 5.81 | +0.2 (+3.57%) | 6,296,000 |
| 23 Oct 2023 | CNY | 5.72 | 5.76 | 5.57 | 5.61 | 5.61 | -0.16 (-2.77%) | 4,940,300 |
| 20 Oct 2023 | CNY | 5.72 | 5.88 | 5.67 | 5.77 | 5.77 | +0.06 (+1.05%) | 5,722,405 |
| 19 Oct 2023 | CNY | 5.71 | 5.81 | 5.69 | 5.71 | 5.71 | 0.0 (0.0%) | 3,562,658 |
| 18 Oct 2023 | CNY | 5.92 | 5.92 | 5.71 | 5.71 | 5.71 | -0.2 (-3.38%) | 4,741,376 |
| 17 Oct 2023 | CNY | 5.94 | 5.95 | 5.85 | 5.91 | 5.91 | -0.03 (-0.51%) | 4,025,601 |
| 16 Oct 2023 | CNY | 5.98 | 6 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,321,701 |
| 13 Oct 2023 | CNY | 6.05 | 6.06 | 5.94 | 5.98 | 5.98 | -0.1 (-1.64%) | 4,397,900 |
| 12 Oct 2023 | CNY | 6.03 | 6.09 | 5.98 | 6.08 | 6.08 | +0.07 (+1.16%) | 4,252,874 |
| 11 Oct 2023 | CNY | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.07 (-1.15%) | 4,194,900 |
| 10 Oct 2023 | CNY | 6.11 | 6.12 | 6.03 | 6.08 | 6.08 | +0.02 (+0.33%) | 5,497,600 |
| 9 Oct 2023 | CNY | 6.11 | 6.17 | 6.04 | 6.06 | 6.06 | -0.04 (-0.66%) | 6,430,255 |
