| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.09 | 6.1 | 5.99 | 6.02 | 6.02 | -0.06 (-0.99%) | 4,495,300 |
| 24 Nov 2023 | CNY | 6.1 | 6.13 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,060,700 |
| 23 Nov 2023 | CNY | 6.09 | 6.12 | 6.04 | 6.09 | 6.09 | -0.05 (-0.81%) | 5,726,900 |
| 22 Nov 2023 | CNY | 6.09 | 6.21 | 6.04 | 6.14 | 6.14 | +0.04 (+0.66%) | 7,642,650 |
| 21 Nov 2023 | CNY | 6.05 | 6.17 | 5.99 | 6.1 | 6.1 | +0.07 (+1.16%) | 6,570,400 |
| 20 Nov 2023 | CNY | 5.97 | 6.03 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 4,834,100 |
| 17 Nov 2023 | CNY | 5.94 | 6 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 4,419,200 |
| 16 Nov 2023 | CNY | 5.93 | 6.01 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 4,416,800 |
| 15 Nov 2023 | CNY | 5.98 | 5.99 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 3,177,100 |
| 14 Nov 2023 | CNY | 6.02 | 6.03 | 5.91 | 5.95 | 5.95 | -0.06 (-1.00%) | 4,469,600 |
| 13 Nov 2023 | CNY | 6 | 6.03 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 7,426,500 |
| 10 Nov 2023 | CNY | 5.83 | 6 | 5.78 | 5.98 | 5.98 | +0.13 (+2.22%) | 7,899,300 |
| 9 Nov 2023 | CNY | 5.87 | 5.92 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 3,390,300 |
| 8 Nov 2023 | CNY | 5.87 | 5.89 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 3,866,400 |
| 7 Nov 2023 | CNY | 5.82 | 5.88 | 5.76 | 5.86 | 5.86 | +0.03 (+0.51%) | 4,561,900 |
| 6 Nov 2023 | CNY | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 5,560,400 |
| 3 Nov 2023 | CNY | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | -0.04 (-0.68%) | 4,153,210 |
| 2 Nov 2023 | CNY | 5.87 | 5.92 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,920,000 |
| 1 Nov 2023 | CNY | 5.82 | 5.9 | 5.77 | 5.89 | 5.89 | +0.08 (+1.38%) | 6,883,670 |
| 31 Oct 2023 | CNY | 5.77 | 5.84 | 5.75 | 5.81 | 5.81 | +0.04 (+0.69%) | 4,506,600 |
| 30 Oct 2023 | CNY | 5.68 | 5.86 | 5.67 | 5.77 | 5.77 | +0.05 (+0.87%) | 6,805,500 |
| 27 Oct 2023 | CNY | 5.64 | 5.76 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 6,437,800 |
| 26 Oct 2023 | CNY | 5.67 | 5.67 | 5.57 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,727,100 |
| 25 Oct 2023 | CNY | 5.59 | 5.73 | 5.59 | 5.67 | 5.67 | +0.09 (+1.61%) | 4,511,300 |
| 24 Oct 2023 | CNY | 5.35 | 5.64 | 5.35 | 5.58 | 5.58 | +0.16 (+2.95%) | 8,282,500 |
| 23 Oct 2023 | CNY | 5.45 | 5.53 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 3,860,500 |
| 20 Oct 2023 | CNY | 5.59 | 5.61 | 5.5 | 5.52 | 5.52 | -0.04 (-0.72%) | 3,076,100 |
| 19 Oct 2023 | CNY | 5.59 | 5.66 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,110,400 |
| 18 Oct 2023 | CNY | 5.68 | 5.71 | 5.56 | 5.57 | 5.57 | -0.12 (-2.11%) | 3,269,100 |
| 17 Oct 2023 | CNY | 5.58 | 5.74 | 5.58 | 5.69 | 5.69 | +0.07 (+1.25%) | 4,076,900 |
