| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.09 | 6.1 | 6.01 | 6.02 | 6.02 | -0.07 (-1.15%) | 5,340,090 |
| 24 Nov 2023 | CNY | 6.05 | 6.14 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 6,777,370 |
| 23 Nov 2023 | CNY | 5.97 | 6.08 | 5.95 | 6.04 | 6.04 | +0.09 (+1.51%) | 5,716,170 |
| 22 Nov 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.95 | 5.95 | -0.02 (-0.34%) | 4,614,750 |
| 21 Nov 2023 | CNY | 5.99 | 6.02 | 5.93 | 5.97 | 5.97 | 0.0 (0.0%) | 5,039,130 |
| 20 Nov 2023 | CNY | 5.92 | 5.98 | 5.91 | 5.97 | 5.97 | +0.06 (+1.02%) | 5,402,180 |
| 17 Nov 2023 | CNY | 5.88 | 5.92 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 3,866,100 |
| 16 Nov 2023 | CNY | 5.92 | 5.92 | 5.86 | 5.87 | 5.87 | -0.03 (-0.51%) | 2,694,330 |
| 15 Nov 2023 | CNY | 5.98 | 5.99 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 3,779,960 |
| 14 Nov 2023 | CNY | 5.93 | 5.96 | 5.89 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,804,150 |
| 13 Nov 2023 | CNY | 5.84 | 5.93 | 5.84 | 5.92 | 5.92 | +0.08 (+1.37%) | 4,462,200 |
| 10 Nov 2023 | CNY | 5.83 | 5.88 | 5.78 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,800,250 |
| 9 Nov 2023 | CNY | 5.9 | 5.94 | 5.84 | 5.85 | 5.85 | -0.05 (-0.85%) | 3,196,000 |
| 8 Nov 2023 | CNY | 5.85 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 5,052,980 |
| 7 Nov 2023 | CNY | 5.89 | 5.9 | 5.84 | 5.86 | 5.86 | 0.0 (0.0%) | 3,399,470 |
| 6 Nov 2023 | CNY | 5.88 | 5.92 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 4,141,550 |
| 3 Nov 2023 | CNY | 5.84 | 5.92 | 5.84 | 5.88 | 5.88 | +0.05 (+0.86%) | 3,711,220 |
| 2 Nov 2023 | CNY | 5.92 | 5.94 | 5.81 | 5.83 | 5.83 | -0.09 (-1.52%) | 4,077,780 |
| 1 Nov 2023 | CNY | 5.89 | 5.94 | 5.85 | 5.92 | 5.92 | +0.01 (+0.17%) | 5,277,490 |
| 31 Oct 2023 | CNY | 5.84 | 5.94 | 5.81 | 5.91 | 5.91 | +0.07 (+1.20%) | 6,470,500 |
| 30 Oct 2023 | CNY | 5.64 | 5.91 | 5.6 | 5.84 | 5.84 | +0.22 (+3.91%) | 10,206,680 |
| 27 Oct 2023 | CNY | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | +0.11 (+2.00%) | 3,630,460 |
| 26 Oct 2023 | CNY | 5.51 | 5.53 | 5.45 | 5.51 | 5.51 | -0.02 (-0.36%) | 2,479,460 |
| 25 Oct 2023 | CNY | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | +0.1 (+1.84%) | 2,904,920 |
| 24 Oct 2023 | CNY | 5.32 | 5.46 | 5.29 | 5.43 | 5.43 | +0.11 (+2.07%) | 4,046,770 |
| 23 Oct 2023 | CNY | 5.41 | 5.42 | 5.27 | 5.32 | 5.32 | -0.09 (-1.66%) | 4,288,590 |
| 20 Oct 2023 | CNY | 5.41 | 5.48 | 5.4 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,923,090 |
| 19 Oct 2023 | CNY | 5.49 | 5.53 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 4,418,120 |
| 18 Oct 2023 | CNY | 5.79 | 5.8 | 5.46 | 5.46 | 5.46 | -0.34 (-5.86%) | 9,574,760 |
| 17 Oct 2023 | CNY | 5.86 | 5.86 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 3,077,450 |
