| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 5.39 | 5.44 | 5.35 | 5.42 | 5.42 | +0.04 (+0.74%) | 40,832,428 |
| 31 Oct 2023 | CNY | 5.32 | 5.39 | 5.29 | 5.38 | 5.38 | +0.05 (+0.94%) | 46,904,332 |
| 30 Oct 2023 | CNY | 5.56 | 5.57 | 5.31 | 5.33 | 5.33 | -0.25 (-4.48%) | 76,932,676 |
| 27 Oct 2023 | CNY | 5.62 | 5.66 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 30,654,878 |
| 26 Oct 2023 | CNY | 5.56 | 5.64 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 23,390,306 |
| 25 Oct 2023 | CNY | 5.59 | 5.6 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 25,157,991 |
| 24 Oct 2023 | CNY | 5.65 | 5.67 | 5.52 | 5.56 | 5.56 | -0.09 (-1.59%) | 36,389,100 |
| 23 Oct 2023 | CNY | 5.66 | 5.7 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 24,895,488 |
| 20 Oct 2023 | CNY | 5.71 | 5.75 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 22,887,300 |
| 19 Oct 2023 | CNY | 5.86 | 5.87 | 5.7 | 5.73 | 5.73 | -0.16 (-2.72%) | 42,271,182 |
| 18 Oct 2023 | CNY | 5.84 | 5.94 | 5.83 | 5.89 | 5.89 | +0.04 (+0.68%) | 38,175,934 |
| 17 Oct 2023 | CNY | 5.8 | 5.86 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 30,782,799 |
| 16 Oct 2023 | CNY | 5.8 | 5.82 | 5.7 | 5.81 | 5.81 | +0.01 (+0.17%) | 29,408,230 |
| 13 Oct 2023 | CNY | 5.76 | 5.84 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 32,405,201 |
| 12 Oct 2023 | CNY | 5.7 | 5.82 | 5.68 | 5.78 | 5.78 | +0.16 (+2.85%) | 44,438,184 |
| 11 Oct 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 26,957,902 |
| 10 Oct 2023 | CNY | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 27,930,531 |
| 9 Oct 2023 | CNY | 5.7 | 5.73 | 5.61 | 5.7 | 5.7 | -0.02 (-0.35%) | 29,841,746 |
| 28 Sep 2023 | CNY | 5.75 | 5.78 | 5.71 | 5.72 | 5.72 | -0.02 (-0.35%) | 20,451,022 |
| 27 Sep 2023 | CNY | 5.76 | 5.81 | 5.73 | 5.74 | 5.74 | -0.04 (-0.69%) | 27,752,740 |
| 26 Sep 2023 | CNY | 5.78 | 5.86 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 27,337,486 |
| 25 Sep 2023 | CNY | 5.77 | 5.84 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 37,403,575 |
| 22 Sep 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.8 | 5.8 | +0.06 (+1.05%) | 33,583,541 |
| 21 Sep 2023 | CNY | 5.77 | 5.82 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 28,046,357 |
| 20 Sep 2023 | CNY | 5.72 | 5.81 | 5.69 | 5.78 | 5.78 | +0.05 (+0.87%) | 30,156,615 |
| 19 Sep 2023 | CNY | 5.7 | 5.74 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 27,287,505 |
| 18 Sep 2023 | CNY | 5.65 | 5.73 | 5.6 | 5.71 | 5.71 | +0.05 (+0.88%) | 38,327,960 |
| 15 Sep 2023 | CNY | 5.71 | 5.81 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 61,778,619 |
| 14 Sep 2023 | CNY | 5.57 | 5.72 | 5.55 | 5.71 | 5.71 | +0.16 (+2.88%) | 61,385,027 |
| 13 Sep 2023 | CNY | 5.59 | 5.59 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 22,216,433 |
