| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.84 | 5.93 | 5.81 | 5.86 | 5.86 | 0.0 (0.0%) | 44,151,239 |
| 16 Nov 2023 | CNY | 5.97 | 5.97 | 5.8 | 5.86 | 5.86 | -0.1 (-1.68%) | 51,383,448 |
| 15 Nov 2023 | CNY | 6.1 | 6.11 | 5.84 | 5.96 | 5.96 | -0.11 (-1.81%) | 85,821,524 |
| 14 Nov 2023 | CNY | 6 | 6.15 | 5.86 | 6.07 | 6.07 | +0.18 (+3.06%) | 120,596,616 |
| 13 Nov 2023 | CNY | 5.34 | 5.89 | 5.3 | 5.89 | 5.89 | +0.54 (+10.09%) | 132,480,845 |
| 10 Nov 2023 | CNY | 5.39 | 5.42 | 5.27 | 5.35 | 5.35 | 0.0 (0.0%) | 36,764,612 |
| 9 Nov 2023 | CNY | 5.42 | 5.51 | 5.27 | 5.35 | 5.35 | -0.07 (-1.29%) | 53,942,825 |
| 8 Nov 2023 | CNY | 5.39 | 5.5 | 5.33 | 5.42 | 5.42 | -0.04 (-0.73%) | 60,581,785 |
| 7 Nov 2023 | CNY | 5.22 | 5.51 | 5.16 | 5.46 | 5.46 | +0.26 (+5%) | 93,854,403 |
| 6 Nov 2023 | CNY | 5.33 | 5.34 | 5.05 | 5.2 | 5.2 | -0.09 (-1.70%) | 93,068,131 |
| 3 Nov 2023 | CNY | 5.53 | 5.56 | 5.23 | 5.29 | 5.29 | -0.24 (-4.34%) | 80,628,714 |
| 2 Nov 2023 | CNY | 5.76 | 5.76 | 5.49 | 5.53 | 5.53 | -0.25 (-4.33%) | 59,337,533 |
| 1 Nov 2023 | CNY | 5.91 | 6 | 5.7 | 5.78 | 5.78 | -0.19 (-3.18%) | 62,824,243 |
| 31 Oct 2023 | CNY | 6 | 6.21 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 76,144,437 |
| 30 Oct 2023 | CNY | 5.88 | 6.13 | 5.79 | 6 | 6 | -0.11 (-1.80%) | 96,090,580 |
| 27 Oct 2023 | CNY | 5.61 | 6.29 | 5.52 | 6.11 | 6.11 | +0.39 (+6.82%) | 200,232,472 |
| 26 Oct 2023 | CNY | 5.38 | 5.73 | 5.16 | 5.72 | 5.72 | +0.25 (+4.57%) | 85,467,766 |
| 25 Oct 2023 | CNY | 5.41 | 5.63 | 5.24 | 5.47 | 5.47 | +0.21 (+3.99%) | 100,390,329 |
| 24 Oct 2023 | CNY | 4.95 | 5.37 | 4.91 | 5.26 | 5.26 | +0.38 (+7.79%) | 75,199,708 |
| 23 Oct 2023 | CNY | 5.11 | 5.17 | 4.81 | 4.88 | 4.88 | -0.28 (-5.43%) | 44,358,966 |
| 20 Oct 2023 | CNY | 5.06 | 5.39 | 5.01 | 5.16 | 5.16 | +0.01 (+0.19%) | 45,254,337 |
| 19 Oct 2023 | CNY | 5.38 | 5.39 | 5.12 | 5.15 | 5.15 | -0.28 (-5.16%) | 50,384,349 |
| 18 Oct 2023 | CNY | 5.42 | 5.58 | 5.3 | 5.43 | 5.43 | -0.01 (-0.18%) | 46,565,882 |
| 17 Oct 2023 | CNY | 5.4 | 5.59 | 5.39 | 5.44 | 5.44 | -0.02 (-0.37%) | 65,496,644 |
| 16 Oct 2023 | CNY | 5.17 | 5.63 | 5.17 | 5.46 | 5.46 | +0.26 (+5%) | 80,858,165 |
| 13 Oct 2023 | CNY | 5 | 5.3 | 5 | 5.2 | 5.2 | +0.13 (+2.56%) | 53,403,383 |
| 12 Oct 2023 | CNY | 5.11 | 5.17 | 4.98 | 5.07 | 5.07 | -0.13 (-2.50%) | 52,397,682 |
| 11 Oct 2023 | CNY | 5.11 | 5.34 | 4.98 | 5.2 | 5.2 | +0.35 (+7.22%) | 107,176,536 |
| 10 Oct 2023 | CNY | 5.08 | 5.12 | 4.72 | 4.85 | 4.85 | -0.23 (-4.53%) | 55,019,524 |
| 9 Oct 2023 | CNY | 5.09 | 5.13 | 4.97 | 5.08 | 5.08 | -0.07 (-1.36%) | 48,816,645 |
