| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 6.27 | 6.32 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 56,664,670 |
| 30 Oct 2023 | CNY | 6.26 | 6.35 | 6.24 | 6.28 | 6.28 | 0.0 (0.0%) | 73,958,530 |
| 27 Oct 2023 | CNY | 6.32 | 6.41 | 6.25 | 6.28 | 6.28 | -0.05 (-0.79%) | 112,003,269 |
| 26 Oct 2023 | CNY | 6.28 | 6.41 | 6.21 | 6.33 | 6.33 | 0.0 (0.0%) | 137,481,953 |
| 25 Oct 2023 | CNY | 5.96 | 6.35 | 5.96 | 6.33 | 6.33 | +0.53 (+9.14%) | 300,587,901 |
| 24 Oct 2023 | CNY | 5.8 | 5.82 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 48,310,750 |
| 23 Oct 2023 | CNY | 5.86 | 5.86 | 5.74 | 5.79 | 5.79 | -0.05 (-0.86%) | 61,449,209 |
| 20 Oct 2023 | CNY | 5.8 | 5.93 | 5.77 | 5.84 | 5.84 | 0.0 (0.0%) | 80,828,063 |
| 19 Oct 2023 | CNY | 6.15 | 6.16 | 5.84 | 5.84 | 5.84 | -0.38 (-6.11%) | 191,256,525 |
| 18 Oct 2023 | CNY | 6.2 | 6.29 | 6.04 | 6.22 | 6.22 | +0.02 (+0.32%) | 213,383,805 |
| 17 Oct 2023 | CNY | 6.15 | 6.24 | 6.06 | 6.2 | 6.2 | +0.3 (+5.08%) | 147,688,902 |
| 16 Oct 2023 | CNY | 5.97 | 5.98 | 5.86 | 5.9 | 5.9 | -0.16 (-2.64%) | 52,692,627 |
| 13 Oct 2023 | CNY | 6.09 | 6.1 | 6.01 | 6.06 | 6.06 | -0.06 (-0.98%) | 45,844,324 |
| 12 Oct 2023 | CNY | 6.06 | 6.15 | 6.05 | 6.12 | 6.12 | +0.09 (+1.49%) | 51,210,117 |
| 11 Oct 2023 | CNY | 6.12 | 6.12 | 6.01 | 6.03 | 6.03 | -0.08 (-1.31%) | 62,283,653 |
| 10 Oct 2023 | CNY | 6.14 | 6.2 | 6.08 | 6.11 | 6.11 | -0.03 (-0.49%) | 65,419,912 |
| 9 Oct 2023 | CNY | 6.09 | 6.17 | 6.08 | 6.14 | 6.14 | +0.05 (+0.82%) | 53,782,846 |
| 28 Sep 2023 | CNY | 6.13 | 6.15 | 6.08 | 6.09 | 6.09 | -0.03 (-0.49%) | 54,898,218 |
| 27 Sep 2023 | CNY | 6.19 | 6.22 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 72,905,701 |
| 26 Sep 2023 | CNY | 6.23 | 6.31 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 59,385,325 |
| 25 Sep 2023 | CNY | 6.24 | 6.32 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 72,691,557 |
| 22 Sep 2023 | CNY | 6.27 | 6.31 | 6.18 | 6.24 | 6.24 | -0.02 (-0.32%) | 68,188,655 |
| 21 Sep 2023 | CNY | 6.41 | 6.41 | 6.25 | 6.26 | 6.26 | -0.14 (-2.19%) | 67,881,782 |
| 20 Sep 2023 | CNY | 6.39 | 6.43 | 6.3 | 6.4 | 6.4 | +0.01 (+0.16%) | 68,643,971 |
| 19 Sep 2023 | CNY | 6.18 | 6.4 | 6.18 | 6.39 | 6.39 | +0.18 (+2.90%) | 120,858,183 |
| 18 Sep 2023 | CNY | 6.23 | 6.25 | 6.14 | 6.21 | 6.21 | -0.01 (-0.16%) | 62,924,264 |
| 15 Sep 2023 | CNY | 6.29 | 6.37 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 113,332,691 |
| 14 Sep 2023 | CNY | 6.23 | 6.32 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 79,253,650 |
| 13 Sep 2023 | CNY | 6.19 | 6.39 | 6.17 | 6.24 | 6.24 | +0.04 (+0.65%) | 90,291,050 |
| 12 Sep 2023 | CNY | 6.21 | 6.27 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 59,427,727 |
