| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.86 | 6.01 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 8,728,800 |
| 24 Nov 2023 | CNY | 6.04 | 6.09 | 5.85 | 5.88 | 5.88 | -0.17 (-2.81%) | 9,209,810 |
| 23 Nov 2023 | CNY | 5.98 | 6.09 | 5.89 | 6.05 | 6.05 | +0.05 (+0.83%) | 11,058,710 |
| 22 Nov 2023 | CNY | 6.04 | 6.11 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 10,481,400 |
| 21 Nov 2023 | CNY | 6.13 | 6.15 | 6 | 6.03 | 6.03 | -0.1 (-1.63%) | 10,383,600 |
| 20 Nov 2023 | CNY | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 10,780,460 |
| 17 Nov 2023 | CNY | 6.08 | 6.13 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 9,765,480 |
| 16 Nov 2023 | CNY | 6.05 | 6.21 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 14,400,210 |
| 15 Nov 2023 | CNY | 6.11 | 6.31 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 15,620,330 |
| 14 Nov 2023 | CNY | 5.94 | 6.11 | 5.92 | 6.07 | 6.07 | +0.12 (+2.02%) | 11,040,240 |
| 13 Nov 2023 | CNY | 5.84 | 5.98 | 5.84 | 5.95 | 5.95 | +0.12 (+2.06%) | 9,965,000 |
| 10 Nov 2023 | CNY | 5.83 | 5.89 | 5.77 | 5.83 | 5.83 | -0.03 (-0.51%) | 8,187,900 |
| 9 Nov 2023 | CNY | 5.92 | 5.99 | 5.81 | 5.86 | 5.86 | -0.07 (-1.18%) | 12,720,140 |
| 8 Nov 2023 | CNY | 5.8 | 6 | 5.78 | 5.93 | 5.93 | +0.12 (+2.07%) | 17,083,310 |
| 7 Nov 2023 | CNY | 5.76 | 5.83 | 5.74 | 5.81 | 5.81 | +0.04 (+0.69%) | 11,477,050 |
| 6 Nov 2023 | CNY | 5.64 | 5.79 | 5.62 | 5.77 | 5.77 | +0.16 (+2.85%) | 12,488,660 |
| 3 Nov 2023 | CNY | 5.48 | 5.64 | 5.46 | 5.61 | 5.61 | +0.14 (+2.56%) | 12,056,700 |
| 2 Nov 2023 | CNY | 5.51 | 5.6 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 11,630,580 |
| 1 Nov 2023 | CNY | 5.45 | 5.54 | 5.38 | 5.51 | 5.51 | +0.06 (+1.10%) | 12,683,900 |
| 31 Oct 2023 | CNY | 5.47 | 5.55 | 5.37 | 5.45 | 5.45 | -0.04 (-0.73%) | 12,263,900 |
| 30 Oct 2023 | CNY | 5.33 | 5.54 | 5.28 | 5.49 | 5.49 | +0.13 (+2.43%) | 17,936,780 |
| 27 Oct 2023 | CNY | 5.85 | 5.85 | 5.28 | 5.36 | 5.36 | -0.5 (-8.53%) | 37,693,800 |
| 26 Oct 2023 | CNY | 5.72 | 5.86 | 5.66 | 5.86 | 5.86 | -0.01 (-0.17%) | 14,655,450 |
| 25 Oct 2023 | CNY | 5.64 | 5.94 | 5.63 | 5.87 | 5.87 | +0.28 (+5.01%) | 19,736,390 |
| 24 Oct 2023 | CNY | 5.55 | 5.67 | 5.44 | 5.59 | 5.59 | +0.04 (+0.72%) | 13,166,590 |
| 23 Oct 2023 | CNY | 5.78 | 5.79 | 5.5 | 5.55 | 5.55 | -0.25 (-4.31%) | 14,308,480 |
| 20 Oct 2023 | CNY | 5.94 | 6.08 | 5.78 | 5.8 | 5.8 | -0.2 (-3.33%) | 14,704,600 |
| 19 Oct 2023 | CNY | 6.01 | 6.17 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 17,379,400 |
| 18 Oct 2023 | CNY | 6.1 | 6.11 | 5.93 | 6.02 | 6.02 | -0.14 (-2.27%) | 15,737,310 |
| 17 Oct 2023 | CNY | 6.15 | 6.19 | 6.05 | 6.16 | 6.16 | +0.01 (+0.16%) | 16,611,650 |
