| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 6.29 | 6.33 | 6.21 | 6.25 | 6.25 | -0.05 (-0.79%) | 13,242,150 |
| 23 Nov 2023 | CNY | 6.24 | 6.33 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 16,236,186 |
| 22 Nov 2023 | CNY | 6.36 | 6.41 | 6.27 | 6.29 | 6.29 | -0.07 (-1.10%) | 15,576,100 |
| 21 Nov 2023 | CNY | 6.35 | 6.42 | 6.31 | 6.36 | 6.36 | 0.0 (0.0%) | 21,404,538 |
| 20 Nov 2023 | CNY | 6.11 | 6.38 | 6.1 | 6.36 | 6.36 | +0.24 (+3.92%) | 30,380,335 |
| 17 Nov 2023 | CNY | 6.02 | 6.13 | 5.98 | 6.12 | 6.12 | +0.08 (+1.32%) | 25,310,978 |
| 16 Nov 2023 | CNY | 5.95 | 6.14 | 5.93 | 6.04 | 6.04 | +0.1 (+1.68%) | 29,959,788 |
| 15 Nov 2023 | CNY | 6.04 | 6.05 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 15,537,663 |
| 14 Nov 2023 | CNY | 5.94 | 6.06 | 5.9 | 6.03 | 6.03 | +0.07 (+1.17%) | 25,294,660 |
| 13 Nov 2023 | CNY | 5.89 | 5.97 | 5.83 | 5.96 | 5.96 | +0.09 (+1.53%) | 15,677,836 |
| 10 Nov 2023 | CNY | 5.8 | 5.92 | 5.76 | 5.87 | 5.87 | +0.06 (+1.03%) | 15,579,112 |
| 9 Nov 2023 | CNY | 5.88 | 5.88 | 5.8 | 5.81 | 5.81 | -0.08 (-1.36%) | 21,537,517 |
| 8 Nov 2023 | CNY | 5.91 | 5.96 | 5.69 | 5.89 | 5.89 | -0.06 (-1.01%) | 29,890,438 |
| 7 Nov 2023 | CNY | 5.94 | 6 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 25,522,481 |
| 6 Nov 2023 | CNY | 6.22 | 6.23 | 5.88 | 5.97 | 5.97 | -0.26 (-4.17%) | 55,770,384 |
| 3 Nov 2023 | CNY | 6.21 | 6.29 | 6.18 | 6.23 | 6.23 | +0.05 (+0.81%) | 25,155,015 |
| 2 Nov 2023 | CNY | 6.13 | 6.22 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 21,428,228 |
| 1 Nov 2023 | CNY | 6.2 | 6.2 | 5.96 | 6.13 | 6.13 | -0.08 (-1.29%) | 30,655,229 |
| 31 Oct 2023 | CNY | 6.2 | 6.26 | 6.09 | 6.21 | 6.21 | -0.01 (-0.16%) | 31,386,035 |
| 30 Oct 2023 | CNY | 6.31 | 6.34 | 6.05 | 6.22 | 6.22 | -0.11 (-1.74%) | 43,428,080 |
| 27 Oct 2023 | CNY | 6.19 | 6.38 | 6.16 | 6.33 | 6.33 | +0.1 (+1.61%) | 20,557,345 |
| 26 Oct 2023 | CNY | 6.29 | 6.35 | 6.14 | 6.23 | 6.23 | -0.08 (-1.27%) | 18,170,894 |
| 25 Oct 2023 | CNY | 6.15 | 6.45 | 6.15 | 6.31 | 6.31 | +0.23 (+3.78%) | 33,907,214 |
| 24 Oct 2023 | CNY | 6 | 6.12 | 5.97 | 6.08 | 6.08 | +0.08 (+1.33%) | 16,918,325 |
| 23 Oct 2023 | CNY | 6.06 | 6.08 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 16,515,753 |
| 20 Oct 2023 | CNY | 6.2 | 6.25 | 6.09 | 6.1 | 6.1 | -0.06 (-0.97%) | 11,744,701 |
| 19 Oct 2023 | CNY | 6.33 | 6.33 | 6.14 | 6.16 | 6.16 | -0.15 (-2.38%) | 16,039,643 |
| 18 Oct 2023 | CNY | 6.42 | 6.47 | 6.28 | 6.31 | 6.31 | -0.1 (-1.56%) | 19,932,315 |
| 17 Oct 2023 | CNY | 6.24 | 6.42 | 6.18 | 6.41 | 6.41 | +0.12 (+1.91%) | 29,426,655 |
| 16 Oct 2023 | CNY | 6.16 | 6.36 | 6.16 | 6.29 | 6.29 | +0.18 (+2.95%) | 29,433,460 |
