| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.23 | 6.24 | 6.03 | 6.13 | 6.13 | -0.16 (-2.54%) | 15,000,920 |
| 24 Nov 2023 | CNY | 6.33 | 6.36 | 6.28 | 6.29 | 6.29 | -0.06 (-0.94%) | 6,306,300 |
| 23 Nov 2023 | CNY | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | +0.05 (+0.79%) | 8,273,050 |
| 22 Nov 2023 | CNY | 6.27 | 6.37 | 6.27 | 6.3 | 6.3 | -0.04 (-0.63%) | 8,405,300 |
| 21 Nov 2023 | CNY | 6.35 | 6.37 | 6.29 | 6.34 | 6.34 | -0.01 (-0.16%) | 9,056,580 |
| 20 Nov 2023 | CNY | 6.26 | 6.39 | 6.24 | 6.35 | 6.35 | +0.1 (+1.60%) | 10,878,450 |
| 17 Nov 2023 | CNY | 6.23 | 6.28 | 6.22 | 6.25 | 6.25 | -0.01 (-0.16%) | 5,832,230 |
| 16 Nov 2023 | CNY | 6.32 | 6.32 | 6.24 | 6.26 | 6.26 | -0.06 (-0.95%) | 10,317,120 |
| 15 Nov 2023 | CNY | 6.22 | 6.36 | 6.18 | 6.32 | 6.32 | +0.13 (+2.10%) | 15,403,760 |
| 14 Nov 2023 | CNY | 6.23 | 6.23 | 6.17 | 6.19 | 6.19 | -0.02 (-0.32%) | 4,873,200 |
| 13 Nov 2023 | CNY | 6.14 | 6.22 | 6.14 | 6.21 | 6.21 | +0.05 (+0.81%) | 7,582,250 |
| 10 Nov 2023 | CNY | 6.1 | 6.16 | 6.07 | 6.16 | 6.16 | +0.04 (+0.65%) | 5,463,400 |
| 9 Nov 2023 | CNY | 6.1 | 6.17 | 6.09 | 6.12 | 6.12 | +0.01 (+0.16%) | 6,765,170 |
| 8 Nov 2023 | CNY | 6.23 | 6.26 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 10,324,990 |
| 7 Nov 2023 | CNY | 6.18 | 6.18 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 6,328,570 |
| 6 Nov 2023 | CNY | 6.11 | 6.14 | 6.09 | 6.13 | 6.13 | +0.05 (+0.82%) | 7,005,310 |
| 3 Nov 2023 | CNY | 6.08 | 6.14 | 6.07 | 6.08 | 6.08 | 0.0 (0.0%) | 5,094,100 |
| 2 Nov 2023 | CNY | 6.1 | 6.13 | 6.06 | 6.08 | 6.08 | -0.04 (-0.65%) | 5,955,570 |
| 1 Nov 2023 | CNY | 6.15 | 6.18 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 6,257,730 |
| 31 Oct 2023 | CNY | 6.11 | 6.17 | 6.02 | 6.15 | 6.15 | +0.05 (+0.82%) | 11,710,280 |
| 30 Oct 2023 | CNY | 6.03 | 6.11 | 5.99 | 6.1 | 6.1 | +0.06 (+0.99%) | 8,357,510 |
| 27 Oct 2023 | CNY | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | +0.02 (+0.33%) | 8,372,100 |
| 26 Oct 2023 | CNY | 5.93 | 6.03 | 5.91 | 6.02 | 6.02 | +0.06 (+1.01%) | 6,008,560 |
| 25 Oct 2023 | CNY | 5.85 | 6 | 5.84 | 5.96 | 5.96 | +0.14 (+2.41%) | 7,569,040 |
| 24 Oct 2023 | CNY | 5.68 | 5.83 | 5.68 | 5.82 | 5.82 | +0.14 (+2.46%) | 7,198,570 |
| 23 Oct 2023 | CNY | 5.83 | 5.84 | 5.65 | 5.68 | 5.68 | -0.16 (-2.74%) | 6,980,000 |
| 20 Oct 2023 | CNY | 5.87 | 5.9 | 5.77 | 5.84 | 5.84 | -0.03 (-0.51%) | 6,605,680 |
| 19 Oct 2023 | CNY | 5.83 | 5.95 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,893,530 |
| 18 Oct 2023 | CNY | 6.03 | 6.03 | 5.84 | 5.85 | 5.85 | -0.19 (-3.15%) | 8,471,450 |
| 17 Oct 2023 | CNY | 6.01 | 6.07 | 6 | 6.04 | 6.04 | +0.03 (+0.50%) | 5,942,060 |
