| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Sep 2023 | CNY | 5.83 | 5.88 | 5.81 | 5.84 | 5.84 | +0.03 (+0.52%) | 35,269,344 |
| 27 Sep 2023 | CNY | 5.78 | 5.85 | 5.77 | 5.81 | 5.81 | +0.02 (+0.35%) | 41,872,569 |
| 26 Sep 2023 | CNY | 5.87 | 5.9 | 5.77 | 5.79 | 5.79 | -0.08 (-1.36%) | 48,932,676 |
| 25 Sep 2023 | CNY | 5.93 | 5.97 | 5.86 | 5.87 | 5.87 | -0.06 (-1.01%) | 42,412,157 |
| 22 Sep 2023 | CNY | 5.75 | 5.94 | 5.75 | 5.93 | 5.93 | +0.16 (+2.77%) | 75,285,930 |
| 21 Sep 2023 | CNY | 5.8 | 5.85 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 41,535,060 |
| 20 Sep 2023 | CNY | 5.84 | 5.85 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 42,210,872 |
| 19 Sep 2023 | CNY | 5.83 | 5.85 | 5.81 | 5.84 | 5.84 | +0.01 (+0.17%) | 37,116,833 |
| 18 Sep 2023 | CNY | 5.86 | 5.88 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 45,420,757 |
| 15 Sep 2023 | CNY | 5.92 | 6 | 5.84 | 5.85 | 5.85 | -0.05 (-0.85%) | 77,935,844 |
| 14 Sep 2023 | CNY | 5.88 | 5.95 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 35,592,444 |
| 13 Sep 2023 | CNY | 5.91 | 5.94 | 5.84 | 5.88 | 5.88 | -0.03 (-0.51%) | 37,141,950 |
| 12 Sep 2023 | CNY | 5.93 | 5.95 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 23,621,368 |
