| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.85 | 5.88 | 5.78 | 5.85 | 5.85 | -0.01 (-0.17%) | 15,090,080 |
| 24 Nov 2023 | CNY | 5.9 | 5.92 | 5.86 | 5.86 | 5.86 | -0.03 (-0.51%) | 11,836,700 |
| 23 Nov 2023 | CNY | 5.82 | 5.91 | 5.82 | 5.89 | 5.89 | +0.07 (+1.20%) | 15,222,480 |
| 22 Nov 2023 | CNY | 5.85 | 5.9 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 14,893,350 |
| 21 Nov 2023 | CNY | 5.9 | 5.92 | 5.85 | 5.86 | 5.86 | -0.04 (-0.68%) | 12,416,600 |
| 20 Nov 2023 | CNY | 5.85 | 5.94 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 18,179,860 |
| 17 Nov 2023 | CNY | 5.84 | 5.87 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 9,776,770 |
| 16 Nov 2023 | CNY | 5.85 | 5.88 | 5.83 | 5.84 | 5.84 | -0.02 (-0.34%) | 10,198,500 |
| 15 Nov 2023 | CNY | 5.88 | 5.89 | 5.83 | 5.86 | 5.86 | +0.01 (+0.17%) | 14,180,620 |
| 14 Nov 2023 | CNY | 5.88 | 5.94 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 18,045,270 |
| 13 Nov 2023 | CNY | 5.88 | 5.93 | 5.76 | 5.88 | 5.88 | +0.04 (+0.68%) | 25,733,190 |
| 10 Nov 2023 | CNY | 5.81 | 5.87 | 5.71 | 5.84 | 5.84 | +0.03 (+0.52%) | 22,925,500 |
| 9 Nov 2023 | CNY | 5.77 | 5.85 | 5.75 | 5.81 | 5.81 | +0.04 (+0.69%) | 18,722,230 |
| 8 Nov 2023 | CNY | 5.81 | 5.82 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 15,510,120 |
| 7 Nov 2023 | CNY | 5.86 | 5.86 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 17,771,750 |
| 6 Nov 2023 | CNY | 5.89 | 5.94 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 25,681,170 |
| 3 Nov 2023 | CNY | 5.89 | 5.94 | 5.86 | 5.87 | 5.87 | -0.04 (-0.68%) | 19,050,620 |
| 2 Nov 2023 | CNY | 5.86 | 5.95 | 5.85 | 5.91 | 5.91 | +0.05 (+0.85%) | 20,456,840 |
| 1 Nov 2023 | CNY | 5.88 | 5.93 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 20,869,610 |
| 31 Oct 2023 | CNY | 6.02 | 6.05 | 5.85 | 5.89 | 5.89 | -0.15 (-2.48%) | 30,340,450 |
| 30 Oct 2023 | CNY | 6.11 | 6.14 | 6.02 | 6.04 | 6.04 | -0.1 (-1.63%) | 23,195,700 |
| 27 Oct 2023 | CNY | 6.11 | 6.17 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 14,045,800 |
| 26 Oct 2023 | CNY | 5.93 | 6.12 | 5.9 | 6.1 | 6.1 | +0.15 (+2.52%) | 15,642,480 |
| 25 Oct 2023 | CNY | 5.96 | 6.03 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 17,130,380 |
| 24 Oct 2023 | CNY | 5.9 | 5.98 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 18,365,750 |
| 23 Oct 2023 | CNY | 6.01 | 6.04 | 5.85 | 5.88 | 5.88 | -0.16 (-2.65%) | 15,105,740 |
| 20 Oct 2023 | CNY | 6.01 | 6.09 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 10,017,800 |
| 19 Oct 2023 | CNY | 6.11 | 6.12 | 6.01 | 6.04 | 6.04 | -0.07 (-1.15%) | 12,777,880 |
| 18 Oct 2023 | CNY | 6.21 | 6.23 | 6.11 | 6.11 | 6.11 | -0.12 (-1.93%) | 12,317,210 |
| 17 Oct 2023 | CNY | 6.16 | 6.26 | 6.15 | 6.23 | 6.23 | +0.06 (+0.97%) | 14,199,960 |
