| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 5.68 | 5.71 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 1,793,440 |
| 15 Nov 2023 | CNY | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,378,920 |
| 14 Nov 2023 | CNY | 5.75 | 5.76 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,584,920 |
| 13 Nov 2023 | CNY | 5.67 | 5.75 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 3,428,060 |
| 10 Nov 2023 | CNY | 5.63 | 5.65 | 5.56 | 5.65 | 5.65 | +0.04 (+0.71%) | 2,367,300 |
| 9 Nov 2023 | CNY | 5.65 | 5.66 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,136,720 |
| 8 Nov 2023 | CNY | 5.66 | 5.67 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 2,264,780 |
| 7 Nov 2023 | CNY | 5.66 | 5.66 | 5.57 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,267,820 |
| 6 Nov 2023 | CNY | 5.62 | 5.67 | 5.6 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,024,000 |
| 3 Nov 2023 | CNY | 5.62 | 5.68 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 3,083,120 |
| 2 Nov 2023 | CNY | 5.62 | 5.65 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,688,120 |
| 1 Nov 2023 | CNY | 5.6 | 5.67 | 5.54 | 5.65 | 5.65 | +0.08 (+1.44%) | 3,395,980 |
| 31 Oct 2023 | CNY | 5.55 | 5.6 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,937,080 |
| 30 Oct 2023 | CNY | 5.44 | 5.58 | 5.43 | 5.54 | 5.54 | +0.07 (+1.28%) | 3,690,660 |
| 27 Oct 2023 | CNY | 5.34 | 5.47 | 5.32 | 5.47 | 5.47 | +0.12 (+2.24%) | 3,277,016 |
| 26 Oct 2023 | CNY | 5.35 | 5.4 | 5.26 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,869,300 |
| 25 Oct 2023 | CNY | 5.33 | 5.4 | 5.3 | 5.39 | 5.39 | +0.08 (+1.51%) | 2,648,040 |
| 24 Oct 2023 | CNY | 5.04 | 5.33 | 5.03 | 5.31 | 5.31 | +0.28 (+5.57%) | 5,303,420 |
| 23 Oct 2023 | CNY | 5.19 | 5.19 | 5.01 | 5.03 | 5.03 | -0.14 (-2.71%) | 2,813,700 |
| 20 Oct 2023 | CNY | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,966,620 |
| 19 Oct 2023 | CNY | 5.14 | 5.31 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,986,663 |
| 18 Oct 2023 | CNY | 5.29 | 5.29 | 5.14 | 5.15 | 5.15 | -0.11 (-2.09%) | 1,811,603 |
| 17 Oct 2023 | CNY | 5.22 | 5.33 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,143,540 |
| 16 Oct 2023 | CNY | 5.2 | 5.24 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,085,940 |
| 13 Oct 2023 | CNY | 5.41 | 5.42 | 5.21 | 5.23 | 5.23 | -0.21 (-3.86%) | 4,242,800 |
| 12 Oct 2023 | CNY | 5.3 | 5.53 | 5.3 | 5.44 | 5.44 | +0.15 (+2.84%) | 6,484,480 |
| 11 Oct 2023 | CNY | 5.38 | 5.39 | 5.24 | 5.29 | 5.29 | -0.09 (-1.67%) | 2,698,140 |
| 10 Oct 2023 | CNY | 5.48 | 5.48 | 5.37 | 5.38 | 5.38 | -0.06 (-1.10%) | 2,093,400 |
| 9 Oct 2023 | CNY | 5.59 | 5.59 | 5.41 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,461,600 |
| 28 Sep 2023 | CNY | 5.46 | 5.57 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 2,538,200 |
