| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.08 | 6.21 | 6.04 | 6.13 | 6.13 | +0.04 (+0.66%) | 7,567,230 |
| 24 Nov 2023 | CNY | 6.11 | 6.12 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,215,370 |
| 23 Nov 2023 | CNY | 6.03 | 6.12 | 6 | 6.11 | 6.11 | +0.07 (+1.16%) | 6,025,560 |
| 22 Nov 2023 | CNY | 6.08 | 6.1 | 6.04 | 6.04 | 6.04 | -0.03 (-0.49%) | 5,584,800 |
| 21 Nov 2023 | CNY | 6.07 | 6.14 | 6.06 | 6.07 | 6.07 | -0.01 (-0.16%) | 7,793,400 |
| 20 Nov 2023 | CNY | 6.06 | 6.09 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 7,934,200 |
| 17 Nov 2023 | CNY | 5.95 | 6.05 | 5.93 | 6.04 | 6.04 | +0.07 (+1.17%) | 5,820,700 |
| 16 Nov 2023 | CNY | 6.02 | 6.03 | 5.97 | 5.97 | 5.97 | -0.06 (-1.00%) | 5,911,090 |
| 15 Nov 2023 | CNY | 5.96 | 6.04 | 5.91 | 6.03 | 6.03 | +0.09 (+1.52%) | 8,267,450 |
| 14 Nov 2023 | CNY | 5.98 | 5.98 | 5.89 | 5.94 | 5.94 | -0.05 (-0.83%) | 7,942,400 |
| 13 Nov 2023 | CNY | 5.83 | 6.06 | 5.83 | 5.99 | 5.99 | +0.14 (+2.39%) | 13,718,560 |
| 10 Nov 2023 | CNY | 5.83 | 5.86 | 5.76 | 5.85 | 5.85 | +0.03 (+0.52%) | 5,145,300 |
| 9 Nov 2023 | CNY | 5.84 | 5.88 | 5.79 | 5.82 | 5.82 | -0.02 (-0.34%) | 6,136,700 |
| 8 Nov 2023 | CNY | 5.84 | 5.91 | 5.82 | 5.84 | 5.84 | -0.02 (-0.34%) | 5,353,900 |
| 7 Nov 2023 | CNY | 5.86 | 5.89 | 5.79 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,819,260 |
| 6 Nov 2023 | CNY | 5.82 | 5.88 | 5.8 | 5.87 | 5.87 | +0.04 (+0.69%) | 7,771,790 |
| 3 Nov 2023 | CNY | 5.89 | 5.94 | 5.82 | 5.83 | 5.83 | -0.05 (-0.85%) | 5,674,900 |
| 2 Nov 2023 | CNY | 5.9 | 5.93 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 6,176,820 |
| 1 Nov 2023 | CNY | 5.83 | 5.89 | 5.83 | 5.88 | 5.88 | +0.05 (+0.86%) | 7,244,200 |
| 31 Oct 2023 | CNY | 5.84 | 5.88 | 5.8 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,186,020 |
| 30 Oct 2023 | CNY | 5.8 | 5.91 | 5.79 | 5.84 | 5.84 | +0.01 (+0.17%) | 9,340,590 |
| 27 Oct 2023 | CNY | 5.71 | 5.87 | 5.66 | 5.83 | 5.83 | +0.16 (+2.82%) | 12,237,960 |
| 26 Oct 2023 | CNY | 5.62 | 5.67 | 5.54 | 5.67 | 5.67 | +0.04 (+0.71%) | 6,248,300 |
| 25 Oct 2023 | CNY | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | +0.03 (+0.54%) | 7,189,400 |
| 24 Oct 2023 | CNY | 5.42 | 5.63 | 5.42 | 5.6 | 5.6 | +0.18 (+3.32%) | 10,876,590 |
| 23 Oct 2023 | CNY | 5.55 | 5.57 | 5.39 | 5.42 | 5.42 | -0.14 (-2.52%) | 7,077,610 |
| 20 Oct 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.56 | 5.56 | -0.04 (-0.71%) | 5,930,710 |
| 19 Oct 2023 | CNY | 5.66 | 5.73 | 5.59 | 5.6 | 5.6 | -0.1 (-1.75%) | 7,180,800 |
| 18 Oct 2023 | CNY | 5.79 | 5.84 | 5.69 | 5.7 | 5.7 | -0.12 (-2.06%) | 7,419,450 |
| 17 Oct 2023 | CNY | 5.82 | 5.88 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 6,326,810 |
