| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 5.85 | 5.86 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 18,041,358 |
| 8 Nov 2023 | CNY | 5.88 | 5.89 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 18,184,488 |
| 7 Nov 2023 | CNY | 5.87 | 5.9 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 15,374,744 |
| 6 Nov 2023 | CNY | 5.84 | 5.9 | 5.84 | 5.89 | 5.89 | +0.06 (+1.03%) | 17,998,226 |
| 3 Nov 2023 | CNY | 5.81 | 5.87 | 5.81 | 5.83 | 5.83 | +0.03 (+0.52%) | 13,618,277 |
| 2 Nov 2023 | CNY | 5.89 | 5.9 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 16,343,577 |
| 1 Nov 2023 | CNY | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | -0.04 (-0.68%) | 18,268,225 |
| 31 Oct 2023 | CNY | 5.92 | 5.96 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 20,513,740 |
| 30 Oct 2023 | CNY | 5.9 | 5.98 | 5.89 | 5.96 | 5.96 | +0.03 (+0.51%) | 19,501,617 |
| 27 Oct 2023 | CNY | 5.91 | 5.96 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 22,053,543 |
| 26 Oct 2023 | CNY | 5.94 | 5.95 | 5.85 | 5.92 | 5.92 | -0.03 (-0.50%) | 24,523,501 |
| 25 Oct 2023 | CNY | 6 | 6.04 | 5.95 | 5.95 | 5.95 | -0.06 (-1.00%) | 35,090,478 |
| 24 Oct 2023 | CNY | 5.73 | 6.06 | 5.69 | 6.01 | 6.01 | +0.29 (+5.07%) | 56,295,645 |
| 23 Oct 2023 | CNY | 5.97 | 5.98 | 5.71 | 5.72 | 5.72 | -0.27 (-4.51%) | 45,172,905 |
| 20 Oct 2023 | CNY | 5.92 | 6.08 | 5.86 | 5.99 | 5.99 | +0.03 (+0.50%) | 59,575,264 |
| 19 Oct 2023 | CNY | 5.95 | 6.07 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 37,429,963 |
| 18 Oct 2023 | CNY | 5.97 | 6.2 | 5.95 | 5.96 | 5.96 | +0.06 (+1.02%) | 49,851,382 |
| 17 Oct 2023 | CNY | 5.9 | 5.95 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 13,115,008 |
| 16 Oct 2023 | CNY | 5.89 | 5.96 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 16,933,717 |
| 13 Oct 2023 | CNY | 5.89 | 5.92 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 13,794,225 |
| 12 Oct 2023 | CNY | 5.85 | 5.92 | 5.84 | 5.89 | 5.89 | +0.06 (+1.03%) | 21,208,944 |
| 11 Oct 2023 | CNY | 5.85 | 5.87 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 15,594,773 |
| 10 Oct 2023 | CNY | 5.82 | 5.86 | 5.8 | 5.85 | 5.85 | +0.03 (+0.52%) | 16,039,450 |
| 9 Oct 2023 | CNY | 5.76 | 5.84 | 5.73 | 5.82 | 5.82 | +0.04 (+0.69%) | 17,750,643 |
| 28 Sep 2023 | CNY | 5.74 | 5.79 | 5.74 | 5.78 | 5.78 | +0.05 (+0.87%) | 15,228,873 |
| 27 Sep 2023 | CNY | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 14,028,015 |
| 26 Sep 2023 | CNY | 5.7 | 5.71 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 15,405,292 |
| 25 Sep 2023 | CNY | 5.77 | 5.78 | 5.71 | 5.71 | 5.71 | -0.07 (-1.21%) | 15,943,998 |
| 22 Sep 2023 | CNY | 5.71 | 5.79 | 5.7 | 5.78 | 5.78 | +0.05 (+0.87%) | 15,024,834 |
| 21 Sep 2023 | CNY | 5.78 | 5.81 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 17,283,006 |
