| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | +0.05 (+0.84%) | 5,035,200 |
| 1 Nov 2023 | CNY | 5.91 | 5.95 | 5.86 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,898,489 |
| 31 Oct 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,003,640 |
| 30 Oct 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.87 | 5.87 | -0.03 (-0.51%) | 3,656,700 |
| 27 Oct 2023 | CNY | 5.83 | 5.92 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 4,780,230 |
| 26 Oct 2023 | CNY | 5.73 | 5.85 | 5.7 | 5.85 | 5.85 | +0.09 (+1.56%) | 4,644,500 |
| 25 Oct 2023 | CNY | 5.7 | 5.8 | 5.7 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,557,000 |
| 24 Oct 2023 | CNY | 5.54 | 5.72 | 5.52 | 5.68 | 5.68 | +0.14 (+2.53%) | 4,942,758 |
| 23 Oct 2023 | CNY | 5.68 | 5.7 | 5.53 | 5.54 | 5.54 | -0.18 (-3.15%) | 4,137,273 |
| 20 Oct 2023 | CNY | 5.68 | 5.8 | 5.66 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,101,105 |
| 19 Oct 2023 | CNY | 5.73 | 5.78 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 4,594,660 |
| 18 Oct 2023 | CNY | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | -0.17 (-2.87%) | 4,874,208 |
| 17 Oct 2023 | CNY | 5.93 | 5.99 | 5.92 | 5.93 | 5.93 | -0.01 (-0.17%) | 3,392,486 |
| 16 Oct 2023 | CNY | 5.91 | 5.96 | 5.89 | 5.94 | 5.94 | +0.05 (+0.85%) | 4,550,556 |
| 13 Oct 2023 | CNY | 5.97 | 5.99 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 4,559,800 |
| 12 Oct 2023 | CNY | 5.98 | 6.11 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 3,870,500 |
| 11 Oct 2023 | CNY | 5.99 | 6.06 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 3,566,600 |
| 10 Oct 2023 | CNY | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | 0.0 (0.0%) | 3,710,826 |
| 9 Oct 2023 | CNY | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.07 (-1.15%) | 4,579,197 |
| 28 Sep 2023 | CNY | 6.1 | 6.11 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 2,459,876 |
| 27 Sep 2023 | CNY | 6.08 | 6.13 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 2,774,100 |
| 26 Sep 2023 | CNY | 6.11 | 6.13 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,681,637 |
| 25 Sep 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.12 | 6.12 | -0.01 (-0.16%) | 4,120,663 |
| 22 Sep 2023 | CNY | 6.14 | 6.19 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 4,695,599 |
| 21 Sep 2023 | CNY | 6.25 | 6.28 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 4,930,860 |
| 20 Sep 2023 | CNY | 6.23 | 6.29 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 4,766,623 |
| 19 Sep 2023 | CNY | 6.25 | 6.28 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,730,720 |
| 18 Sep 2023 | CNY | 6.27 | 6.27 | 6.14 | 6.26 | 6.26 | +0.03 (+0.48%) | 6,213,100 |
| 15 Sep 2023 | CNY | 6.23 | 6.32 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 5,753,400 |
| 14 Sep 2023 | CNY | 6.16 | 6.24 | 6.15 | 6.23 | 6.23 | +0.06 (+0.97%) | 5,870,395 |
