| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 5.81 | 5.82 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 79,644,633 |
| 17 Nov 2023 | CNY | 5.83 | 5.85 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 80,059,166 |
| 16 Nov 2023 | CNY | 5.9 | 5.91 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 56,231,106 |
| 15 Nov 2023 | CNY | 5.95 | 5.96 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 73,041,172 |
| 14 Nov 2023 | CNY | 5.9 | 5.99 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 92,404,096 |
| 13 Nov 2023 | CNY | 5.82 | 5.9 | 5.77 | 5.9 | 5.9 | +0.09 (+1.55%) | 93,325,999 |
| 10 Nov 2023 | CNY | 5.87 | 5.88 | 5.73 | 5.81 | 5.81 | -0.08 (-1.36%) | 126,544,483 |
| 9 Nov 2023 | CNY | 5.87 | 5.97 | 5.85 | 5.89 | 5.89 | +0.01 (+0.17%) | 98,811,824 |
| 8 Nov 2023 | CNY | 5.89 | 5.91 | 5.83 | 5.88 | 5.88 | -0.03 (-0.51%) | 87,130,930 |
| 7 Nov 2023 | CNY | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 90,032,473 |
| 6 Nov 2023 | CNY | 5.9 | 5.98 | 5.83 | 5.98 | 5.98 | +0.1 (+1.70%) | 130,642,142 |
| 3 Nov 2023 | CNY | 5.9 | 5.92 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 102,845,835 |
| 2 Nov 2023 | CNY | 5.92 | 6.04 | 5.9 | 5.9 | 5.9 | -0.04 (-0.67%) | 97,243,402 |
| 1 Nov 2023 | CNY | 6.07 | 6.07 | 5.88 | 5.94 | 5.94 | -0.11 (-1.82%) | 119,199,277 |
| 31 Oct 2023 | CNY | 6.18 | 6.2 | 6 | 6.05 | 6.05 | -0.11 (-1.79%) | 111,294,766 |
| 30 Oct 2023 | CNY | 6.21 | 6.23 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 87,693,507 |
| 27 Oct 2023 | CNY | 6.21 | 6.27 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 67,697,260 |
| 26 Oct 2023 | CNY | 6.11 | 6.22 | 6.09 | 6.2 | 6.2 | +0.04 (+0.65%) | 65,080,544 |
| 25 Oct 2023 | CNY | 6.21 | 6.25 | 6.14 | 6.16 | 6.16 | +0.08 (+1.32%) | 90,459,939 |
| 24 Oct 2023 | CNY | 6.05 | 6.1 | 5.97 | 6.08 | 6.08 | +0.06 (+1.00%) | 68,249,055 |
| 23 Oct 2023 | CNY | 6.08 | 6.15 | 5.94 | 6.02 | 6.02 | -0.1 (-1.63%) | 81,558,785 |
| 20 Oct 2023 | CNY | 6.12 | 6.23 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 71,352,624 |
| 19 Oct 2023 | CNY | 6.23 | 6.25 | 6.12 | 6.13 | 6.13 | -0.13 (-2.08%) | 89,476,615 |
| 18 Oct 2023 | CNY | 6.36 | 6.37 | 6.25 | 6.26 | 6.26 | -0.12 (-1.88%) | 65,039,471 |
| 17 Oct 2023 | CNY | 6.39 | 6.45 | 6.33 | 6.38 | 6.38 | +0.03 (+0.47%) | 56,029,848 |
| 16 Oct 2023 | CNY | 6.35 | 6.38 | 6.31 | 6.35 | 6.35 | 0.0 (0.0%) | 59,780,781 |
| 13 Oct 2023 | CNY | 6.42 | 6.47 | 6.32 | 6.35 | 6.35 | -0.13 (-2.01%) | 82,160,231 |
| 12 Oct 2023 | CNY | 6.36 | 6.58 | 6.35 | 6.48 | 6.48 | +0.17 (+2.69%) | 140,184,324 |
| 11 Oct 2023 | CNY | 6.23 | 6.36 | 6.22 | 6.31 | 6.31 | +0.08 (+1.28%) | 147,452,176 |
| 10 Oct 2023 | CNY | 6.78 | 6.81 | 6.15 | 6.23 | 6.23 | -0.53 (-7.84%) | 300,951,282 |
