| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 6.12 | 6.14 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 5,197,737 |
| 20 Nov 2023 | CNY | 5.99 | 6.25 | 5.98 | 6.15 | 6.15 | +0.18 (+3.02%) | 8,682,635 |
| 17 Nov 2023 | CNY | 5.89 | 5.99 | 5.87 | 5.97 | 5.97 | +0.05 (+0.84%) | 3,957,801 |
| 16 Nov 2023 | CNY | 5.97 | 5.97 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 2,220,860 |
| 15 Nov 2023 | CNY | 5.94 | 5.98 | 5.91 | 5.96 | 5.96 | +0.03 (+0.51%) | 3,627,742 |
| 14 Nov 2023 | CNY | 6 | 6.01 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 4,069,172 |
| 13 Nov 2023 | CNY | 5.95 | 6 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,118,258 |
| 10 Nov 2023 | CNY | 5.95 | 5.99 | 5.89 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,397,695 |
| 9 Nov 2023 | CNY | 5.96 | 6 | 5.92 | 5.95 | 5.95 | -0.02 (-0.34%) | 2,598,450 |
| 8 Nov 2023 | CNY | 5.97 | 6.02 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 3,224,252 |
| 7 Nov 2023 | CNY | 5.9 | 6 | 5.86 | 5.99 | 5.99 | +0.1 (+1.70%) | 4,603,936 |
| 6 Nov 2023 | CNY | 5.83 | 5.9 | 5.83 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,486,180 |
| 3 Nov 2023 | CNY | 5.8 | 5.89 | 5.79 | 5.81 | 5.81 | +0.02 (+0.35%) | 3,615,109 |
| 2 Nov 2023 | CNY | 5.9 | 5.92 | 5.79 | 5.79 | 5.79 | -0.07 (-1.19%) | 4,158,738 |
| 1 Nov 2023 | CNY | 5.77 | 5.88 | 5.72 | 5.86 | 5.86 | +0.15 (+2.63%) | 6,209,945 |
| 31 Oct 2023 | CNY | 5.71 | 5.79 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,035,382 |
| 30 Oct 2023 | CNY | 5.79 | 5.86 | 5.68 | 5.7 | 5.7 | -0.25 (-4.20%) | 10,932,128 |
| 27 Oct 2023 | CNY | 5.79 | 5.97 | 5.78 | 5.95 | 5.95 | +0.11 (+1.88%) | 4,759,550 |
| 26 Oct 2023 | CNY | 5.87 | 5.88 | 5.73 | 5.84 | 5.84 | -0.03 (-0.51%) | 3,647,136 |
| 25 Oct 2023 | CNY | 5.78 | 5.89 | 5.77 | 5.87 | 5.87 | +0.11 (+1.91%) | 4,520,987 |
| 24 Oct 2023 | CNY | 5.55 | 5.77 | 5.55 | 5.76 | 5.76 | +0.22 (+3.97%) | 5,253,110 |
| 23 Oct 2023 | CNY | 5.73 | 5.73 | 5.5 | 5.54 | 5.54 | -0.2 (-3.48%) | 4,420,074 |
| 20 Oct 2023 | CNY | 5.7 | 5.82 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 2,935,856 |
| 19 Oct 2023 | CNY | 5.72 | 5.83 | 5.67 | 5.74 | 5.74 | 0.0 (0.0%) | 4,138,895 |
| 18 Oct 2023 | CNY | 5.85 | 5.89 | 5.74 | 5.74 | 5.74 | -0.14 (-2.38%) | 3,405,800 |
| 17 Oct 2023 | CNY | 5.91 | 5.94 | 5.83 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,099,220 |
| 16 Oct 2023 | CNY | 5.95 | 5.96 | 5.87 | 5.9 | 5.9 | -0.04 (-0.67%) | 2,725,220 |
| 13 Oct 2023 | CNY | 6.05 | 6.07 | 5.94 | 5.94 | 5.94 | -0.15 (-2.46%) | 5,005,060 |
| 12 Oct 2023 | CNY | 6 | 6.1 | 5.99 | 6.09 | 6.09 | +0.09 (+1.50%) | 4,804,217 |
| 11 Oct 2023 | CNY | 6.01 | 6.08 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 4,260,761 |
