| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 5.6 | 5.68 | 5.54 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,561,700 |
| 1 Nov 2023 | CNY | 5.57 | 5.65 | 5.53 | 5.64 | 5.64 | +0.08 (+1.44%) | 4,877,920 |
| 31 Oct 2023 | CNY | 5.52 | 5.57 | 5.52 | 5.56 | 5.56 | +0.05 (+0.91%) | 3,630,850 |
| 30 Oct 2023 | CNY | 5.48 | 5.55 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,392,220 |
| 27 Oct 2023 | CNY | 5.46 | 5.51 | 5.38 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,718,467 |
| 26 Oct 2023 | CNY | 5.41 | 5.47 | 5.35 | 5.44 | 5.44 | +0.01 (+0.18%) | 2,726,350 |
| 25 Oct 2023 | CNY | 5.36 | 5.46 | 5.28 | 5.43 | 5.43 | +0.11 (+2.07%) | 3,099,550 |
| 24 Oct 2023 | CNY | 5.07 | 5.33 | 5.07 | 5.32 | 5.32 | +0.25 (+4.93%) | 3,402,580 |
| 23 Oct 2023 | CNY | 5.2 | 5.25 | 5.06 | 5.07 | 5.07 | -0.17 (-3.24%) | 2,975,200 |
| 20 Oct 2023 | CNY | 5.21 | 5.36 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,994,300 |
| 19 Oct 2023 | CNY | 5.19 | 5.37 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 2,122,124 |
| 18 Oct 2023 | CNY | 5.36 | 5.36 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 2,094,270 |
| 17 Oct 2023 | CNY | 5.36 | 5.39 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,950,700 |
| 16 Oct 2023 | CNY | 5.36 | 5.4 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 2,326,570 |
| 13 Oct 2023 | CNY | 5.44 | 5.44 | 5.32 | 5.34 | 5.34 | -0.1 (-1.84%) | 2,495,500 |
| 12 Oct 2023 | CNY | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | +0.08 (+1.49%) | 2,694,300 |
| 11 Oct 2023 | CNY | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 2,653,000 |
| 10 Oct 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,928,620 |
| 9 Oct 2023 | CNY | 5.51 | 5.53 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 2,972,217 |
| 28 Sep 2023 | CNY | 5.41 | 5.53 | 5.37 | 5.51 | 5.51 | +0.09 (+1.66%) | 3,007,517 |
| 27 Sep 2023 | CNY | 5.35 | 5.48 | 5.29 | 5.42 | 5.42 | +0.06 (+1.12%) | 3,663,754 |
| 26 Sep 2023 | CNY | 5.44 | 5.44 | 5.29 | 5.36 | 5.36 | -0.09 (-1.65%) | 3,136,050 |
| 25 Sep 2023 | CNY | 5.53 | 5.53 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 2,466,540 |
| 22 Sep 2023 | CNY | 5.48 | 5.53 | 5.38 | 5.52 | 5.52 | +0.11 (+2.03%) | 3,159,236 |
| 21 Sep 2023 | CNY | 5.46 | 5.46 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,835,500 |
| 20 Sep 2023 | CNY | 5.43 | 5.49 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,235,450 |
| 19 Sep 2023 | CNY | 5.5 | 5.52 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 2,334,850 |
| 18 Sep 2023 | CNY | 5.46 | 5.53 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 2,981,210 |
| 15 Sep 2023 | CNY | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 1,915,040 |
| 14 Sep 2023 | CNY | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | -0.03 (-0.55%) | 2,549,660 |
