| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 29,121,475 |
| 16 Nov 2023 | CNY | 5.34 | 5.36 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 37,866,732 |
| 15 Nov 2023 | CNY | 5.35 | 5.36 | 5.32 | 5.35 | 5.35 | +0.04 (+0.75%) | 40,879,646 |
| 14 Nov 2023 | CNY | 5.31 | 5.37 | 5.29 | 5.31 | 5.31 | +0.01 (+0.19%) | 45,979,630 |
| 13 Nov 2023 | CNY | 5.25 | 5.3 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 56,413,903 |
| 10 Nov 2023 | CNY | 5.33 | 5.34 | 5.21 | 5.24 | 5.24 | -0.1 (-1.87%) | 77,276,220 |
| 9 Nov 2023 | CNY | 5.3 | 5.37 | 5.29 | 5.34 | 5.34 | +0.05 (+0.95%) | 70,293,430 |
| 8 Nov 2023 | CNY | 5.31 | 5.33 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 42,123,960 |
| 7 Nov 2023 | CNY | 5.36 | 5.37 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 66,827,789 |
| 6 Nov 2023 | CNY | 5.37 | 5.4 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 78,635,950 |
| 3 Nov 2023 | CNY | 5.3 | 5.37 | 5.29 | 5.35 | 5.35 | +0.06 (+1.13%) | 49,309,055 |
| 2 Nov 2023 | CNY | 5.3 | 5.36 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 38,027,770 |
| 1 Nov 2023 | CNY | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 48,076,317 |
| 31 Oct 2023 | CNY | 5.44 | 5.45 | 5.32 | 5.34 | 5.34 | -0.09 (-1.66%) | 66,304,684 |
| 30 Oct 2023 | CNY | 5.53 | 5.54 | 5.4 | 5.43 | 5.43 | -0.09 (-1.63%) | 81,020,929 |
| 27 Oct 2023 | CNY | 5.41 | 5.53 | 5.4 | 5.52 | 5.52 | +0.1 (+1.85%) | 42,956,885 |
| 26 Oct 2023 | CNY | 5.36 | 5.43 | 5.34 | 5.42 | 5.42 | +0.04 (+0.74%) | 41,882,500 |
| 25 Oct 2023 | CNY | 5.39 | 5.42 | 5.35 | 5.38 | 5.38 | +0.06 (+1.13%) | 48,095,225 |
| 24 Oct 2023 | CNY | 5.33 | 5.35 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 41,161,201 |
| 23 Oct 2023 | CNY | 5.35 | 5.36 | 5.26 | 5.3 | 5.3 | -0.06 (-1.12%) | 45,328,999 |
| 20 Oct 2023 | CNY | 5.37 | 5.42 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 50,704,934 |
| 19 Oct 2023 | CNY | 5.45 | 5.51 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 56,687,491 |
| 18 Oct 2023 | CNY | 5.68 | 5.69 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 66,190,234 |
| 17 Oct 2023 | CNY | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | +0.04 (+0.72%) | 42,557,356 |
| 16 Oct 2023 | CNY | 5.61 | 5.64 | 5.52 | 5.55 | 5.55 | -0.04 (-0.72%) | 47,445,581 |
| 13 Oct 2023 | CNY | 5.65 | 5.65 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 47,388,323 |
| 12 Oct 2023 | CNY | 5.63 | 5.72 | 5.63 | 5.67 | 5.67 | +0.06 (+1.07%) | 47,665,685 |
| 11 Oct 2023 | CNY | 5.6 | 5.67 | 5.6 | 5.61 | 5.61 | +0.02 (+0.36%) | 47,630,397 |
| 10 Oct 2023 | CNY | 5.78 | 5.8 | 5.54 | 5.59 | 5.59 | -0.19 (-3.29%) | 96,868,213 |
| 9 Oct 2023 | CNY | 5.84 | 5.85 | 5.75 | 5.78 | 5.78 | -0.06 (-1.03%) | 44,590,057 |
