| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 14,113,358 |
| 16 Nov 2023 | CNY | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 8,004,063 |
| 15 Nov 2023 | CNY | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 12,724,627 |
| 14 Nov 2023 | CNY | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 9,830,618 |
| 13 Nov 2023 | CNY | 5.03 | 5.04 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 10,602,179 |
| 10 Nov 2023 | CNY | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 11,898,131 |
| 9 Nov 2023 | CNY | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 11,468,172 |
| 8 Nov 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 16,153,900 |
| 7 Nov 2023 | CNY | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 15,743,328 |
| 6 Nov 2023 | CNY | 5.06 | 5.1 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 19,929,787 |
| 3 Nov 2023 | CNY | 5.05 | 5.08 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 15,996,790 |
| 2 Nov 2023 | CNY | 5.04 | 5.09 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 16,475,410 |
| 1 Nov 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 22,664,206 |
| 31 Oct 2023 | CNY | 5.16 | 5.18 | 5.02 | 5.09 | 5.09 | -0.11 (-2.12%) | 36,412,175 |
| 30 Oct 2023 | CNY | 5.28 | 5.29 | 5.15 | 5.2 | 5.2 | -0.09 (-1.70%) | 22,597,118 |
| 27 Oct 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.29 | 5.29 | -0.03 (-0.56%) | 24,689,408 |
| 26 Oct 2023 | CNY | 5.28 | 5.38 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 9,257,500 |
| 25 Oct 2023 | CNY | 5.3 | 5.34 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 7,578,700 |
| 24 Oct 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 13,594,739 |
| 23 Oct 2023 | CNY | 5.38 | 5.4 | 5.23 | 5.27 | 5.27 | -0.12 (-2.23%) | 13,405,387 |
| 20 Oct 2023 | CNY | 5.35 | 5.45 | 5.34 | 5.39 | 5.39 | +0.01 (+0.19%) | 12,007,985 |
| 19 Oct 2023 | CNY | 5.52 | 5.54 | 5.33 | 5.38 | 5.38 | -0.15 (-2.71%) | 25,151,669 |
| 18 Oct 2023 | CNY | 5.56 | 5.61 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 9,830,561 |
| 17 Oct 2023 | CNY | 5.54 | 5.6 | 5.52 | 5.59 | 5.59 | +0.06 (+1.08%) | 9,547,400 |
| 16 Oct 2023 | CNY | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | 0.0 (0.0%) | 12,653,900 |
| 13 Oct 2023 | CNY | 5.55 | 5.59 | 5.49 | 5.53 | 5.53 | -0.02 (-0.36%) | 11,207,885 |
| 12 Oct 2023 | CNY | 5.55 | 5.63 | 5.54 | 5.55 | 5.55 | +0.07 (+1.28%) | 17,631,500 |
| 11 Oct 2023 | CNY | 5.55 | 5.59 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 13,751,521 |
| 10 Oct 2023 | CNY | 5.53 | 5.58 | 5.51 | 5.54 | 5.54 | +0.03 (+0.54%) | 12,867,303 |
| 9 Oct 2023 | CNY | 5.56 | 5.58 | 5.46 | 5.51 | 5.51 | -0.07 (-1.25%) | 14,197,122 |
