| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 6.1 | 6.33 | 6.08 | 6.19 | 6.19 | +0.08 (+1.31%) | 85,905,286 |
| 17 Nov 2023 | CNY | 5.9 | 6.15 | 5.89 | 6.11 | 6.11 | +0.18 (+3.04%) | 69,833,948 |
| 16 Nov 2023 | CNY | 6 | 6.03 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 44,103,242 |
| 15 Nov 2023 | CNY | 6.1 | 6.11 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 51,479,498 |
| 14 Nov 2023 | CNY | 6.04 | 6.09 | 5.95 | 6.06 | 6.06 | 0.0 (0.0%) | 64,841,957 |
| 13 Nov 2023 | CNY | 5.93 | 6.18 | 5.92 | 6.06 | 6.06 | +0.08 (+1.34%) | 106,175,037 |
| 10 Nov 2023 | CNY | 5.71 | 6.2 | 5.67 | 5.98 | 5.98 | +0.3 (+5.28%) | 143,549,737 |
| 9 Nov 2023 | CNY | 5.73 | 5.79 | 5.62 | 5.68 | 5.68 | -0.06 (-1.05%) | 36,448,417 |
| 8 Nov 2023 | CNY | 5.84 | 5.85 | 5.71 | 5.74 | 5.74 | -0.11 (-1.88%) | 49,937,480 |
| 7 Nov 2023 | CNY | 5.7 | 5.88 | 5.65 | 5.85 | 5.85 | +0.14 (+2.45%) | 51,545,015 |
| 6 Nov 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.71 | 5.71 | +0.07 (+1.24%) | 40,626,901 |
| 3 Nov 2023 | CNY | 5.5 | 5.66 | 5.5 | 5.64 | 5.64 | +0.15 (+2.73%) | 32,094,812 |
| 2 Nov 2023 | CNY | 5.59 | 5.66 | 5.49 | 5.49 | 5.49 | -0.09 (-1.61%) | 21,649,866 |
| 1 Nov 2023 | CNY | 5.57 | 5.65 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 22,833,408 |
| 31 Oct 2023 | CNY | 5.74 | 5.75 | 5.55 | 5.6 | 5.6 | -0.1 (-1.75%) | 38,103,457 |
| 30 Oct 2023 | CNY | 5.53 | 5.72 | 5.49 | 5.7 | 5.7 | +0.18 (+3.26%) | 49,322,329 |
| 27 Oct 2023 | CNY | 5.53 | 5.56 | 5.44 | 5.52 | 5.52 | -0.03 (-0.54%) | 36,462,695 |
| 26 Oct 2023 | CNY | 5.4 | 5.56 | 5.33 | 5.55 | 5.55 | +0.16 (+2.97%) | 54,771,969 |
| 25 Oct 2023 | CNY | 5.32 | 5.42 | 5.28 | 5.39 | 5.39 | +0.09 (+1.70%) | 24,917,416 |
| 24 Oct 2023 | CNY | 5.18 | 5.35 | 5.09 | 5.3 | 5.3 | +0.12 (+2.32%) | 30,732,415 |
| 23 Oct 2023 | CNY | 5.27 | 5.35 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 21,202,604 |
| 20 Oct 2023 | CNY | 5.35 | 5.42 | 5.21 | 5.22 | 5.22 | -0.14 (-2.61%) | 20,037,420 |
| 19 Oct 2023 | CNY | 5.38 | 5.51 | 5.36 | 5.36 | 5.36 | -0.03 (-0.56%) | 23,411,398 |
| 18 Oct 2023 | CNY | 5.47 | 5.49 | 5.39 | 5.39 | 5.39 | -0.09 (-1.64%) | 18,308,224 |
| 17 Oct 2023 | CNY | 5.54 | 5.59 | 5.43 | 5.48 | 5.48 | -0.06 (-1.08%) | 23,043,528 |
| 16 Oct 2023 | CNY | 5.58 | 5.62 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 27,182,447 |
| 13 Oct 2023 | CNY | 5.5 | 5.62 | 5.46 | 5.56 | 5.56 | +0.05 (+0.91%) | 35,222,365 |
| 12 Oct 2023 | CNY | 5.49 | 5.55 | 5.46 | 5.51 | 5.51 | +0.04 (+0.73%) | 26,365,960 |
| 11 Oct 2023 | CNY | 5.5 | 5.52 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 23,315,203 |
| 10 Oct 2023 | CNY | 5.44 | 5.49 | 5.41 | 5.48 | 5.48 | +0.07 (+1.29%) | 30,092,189 |
