| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 6.35 | 6.39 | 6.2 | 6.32 | 6.32 | +0.02 (+0.32%) | 8,763,709 |
| 22 Nov 2023 | CNY | 6.38 | 6.45 | 6.29 | 6.3 | 6.3 | -0.09 (-1.41%) | 8,213,300 |
| 21 Nov 2023 | CNY | 6.45 | 6.47 | 6.35 | 6.39 | 6.39 | -0.04 (-0.62%) | 7,982,181 |
| 20 Nov 2023 | CNY | 6.41 | 6.49 | 6.32 | 6.43 | 6.43 | 0.0 (0.0%) | 13,399,671 |
| 17 Nov 2023 | CNY | 6.35 | 6.66 | 6.31 | 6.43 | 6.43 | +0.05 (+0.78%) | 17,813,823 |
| 16 Nov 2023 | CNY | 6.36 | 6.57 | 6.32 | 6.38 | 6.38 | +0.01 (+0.16%) | 13,695,380 |
| 15 Nov 2023 | CNY | 6.41 | 6.49 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 8,005,562 |
| 14 Nov 2023 | CNY | 6.35 | 6.4 | 6.29 | 6.38 | 6.38 | +0.04 (+0.63%) | 5,515,382 |
| 13 Nov 2023 | CNY | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | +0.13 (+2.09%) | 7,601,275 |
| 10 Nov 2023 | CNY | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | -0.04 (-0.64%) | 7,425,824 |
| 9 Nov 2023 | CNY | 6.19 | 6.36 | 6.13 | 6.25 | 6.25 | +0.06 (+0.97%) | 14,267,155 |
| 8 Nov 2023 | CNY | 6.07 | 6.24 | 6.07 | 6.19 | 6.19 | +0.1 (+1.64%) | 9,867,660 |
| 7 Nov 2023 | CNY | 6.06 | 6.12 | 6 | 6.09 | 6.09 | +0.03 (+0.50%) | 4,988,940 |
| 6 Nov 2023 | CNY | 5.97 | 6.08 | 5.95 | 6.06 | 6.06 | +0.13 (+2.19%) | 5,491,914 |
| 3 Nov 2023 | CNY | 5.87 | 5.98 | 5.87 | 5.93 | 5.93 | +0.06 (+1.02%) | 5,470,433 |
| 2 Nov 2023 | CNY | 5.94 | 6.03 | 5.8 | 5.87 | 5.87 | -0.06 (-1.01%) | 5,744,400 |
| 1 Nov 2023 | CNY | 5.89 | 6.04 | 5.84 | 5.93 | 5.93 | +0.04 (+0.68%) | 9,678,386 |
| 31 Oct 2023 | CNY | 6.1 | 6.35 | 5.83 | 5.89 | 5.89 | -0.02 (-0.34%) | 17,735,557 |
| 30 Oct 2023 | CNY | 5.63 | 5.95 | 5.6 | 5.91 | 5.91 | +0.29 (+5.16%) | 10,450,784 |
| 27 Oct 2023 | CNY | 5.7 | 5.75 | 5.59 | 5.62 | 5.62 | -0.12 (-2.09%) | 7,711,556 |
| 26 Oct 2023 | CNY | 5.68 | 5.78 | 5.64 | 5.74 | 5.74 | +0.06 (+1.06%) | 7,563,299 |
| 25 Oct 2023 | CNY | 5.59 | 5.76 | 5.55 | 5.68 | 5.68 | +0.12 (+2.16%) | 5,703,116 |
| 24 Oct 2023 | CNY | 5.4 | 5.6 | 5.34 | 5.56 | 5.56 | +0.18 (+3.35%) | 8,708,110 |
| 23 Oct 2023 | CNY | 5.6 | 5.63 | 5.3 | 5.38 | 5.38 | -0.21 (-3.76%) | 8,966,162 |
| 20 Oct 2023 | CNY | 5.67 | 5.76 | 5.57 | 5.59 | 5.59 | -0.1 (-1.76%) | 6,351,229 |
| 19 Oct 2023 | CNY | 5.69 | 5.94 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 8,613,140 |
| 18 Oct 2023 | CNY | 5.86 | 5.88 | 5.67 | 5.7 | 5.7 | -0.2 (-3.39%) | 6,281,375 |
| 17 Oct 2023 | CNY | 5.92 | 5.99 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 4,290,200 |
| 16 Oct 2023 | CNY | 5.98 | 6.01 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 5,935,471 |
| 13 Oct 2023 | CNY | 6.07 | 6.07 | 5.94 | 5.96 | 5.96 | -0.13 (-2.13%) | 6,378,631 |
