| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.82 | 5.9 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 2,212,100 |
| 16 Nov 2023 | CNY | 5.8 | 5.88 | 5.79 | 5.84 | 5.84 | +0.03 (+0.52%) | 2,640,550 |
| 15 Nov 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 2,542,933 |
| 14 Nov 2023 | CNY | 5.87 | 5.9 | 5.77 | 5.81 | 5.81 | -0.06 (-1.02%) | 2,488,028 |
| 13 Nov 2023 | CNY | 5.82 | 5.87 | 5.73 | 5.87 | 5.87 | +0.09 (+1.56%) | 3,511,259 |
| 10 Nov 2023 | CNY | 5.69 | 5.81 | 5.67 | 5.78 | 5.78 | +0.08 (+1.40%) | 2,706,089 |
| 9 Nov 2023 | CNY | 5.72 | 5.77 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,082,432 |
| 8 Nov 2023 | CNY | 5.77 | 5.77 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,250,525 |
| 7 Nov 2023 | CNY | 5.79 | 5.79 | 5.64 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,986,300 |
| 6 Nov 2023 | CNY | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 2,611,671 |
| 3 Nov 2023 | CNY | 5.61 | 5.73 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 3,532,368 |
| 2 Nov 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 2,295,110 |
| 1 Nov 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,886,329 |
| 31 Oct 2023 | CNY | 5.63 | 5.69 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 4,272,998 |
| 30 Oct 2023 | CNY | 5.56 | 5.68 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 3,249,885 |
| 27 Oct 2023 | CNY | 5.43 | 5.58 | 5.42 | 5.56 | 5.56 | +0.11 (+2.02%) | 3,267,630 |
| 26 Oct 2023 | CNY | 5.48 | 5.51 | 5.41 | 5.45 | 5.45 | -0.03 (-0.55%) | 2,460,434 |
| 25 Oct 2023 | CNY | 5.48 | 5.52 | 5.42 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,738,735 |
| 24 Oct 2023 | CNY | 5.18 | 5.5 | 5.15 | 5.5 | 5.5 | +0.32 (+6.18%) | 4,895,449 |
| 23 Oct 2023 | CNY | 5.31 | 5.37 | 5.16 | 5.18 | 5.18 | -0.13 (-2.45%) | 2,504,612 |
| 20 Oct 2023 | CNY | 5.26 | 5.4 | 5.26 | 5.31 | 5.31 | -0.01 (-0.19%) | 2,359,090 |
| 19 Oct 2023 | CNY | 5.24 | 5.45 | 5.22 | 5.32 | 5.32 | +0.04 (+0.76%) | 3,037,517 |
| 18 Oct 2023 | CNY | 5.38 | 5.42 | 5.27 | 5.28 | 5.28 | -0.14 (-2.58%) | 3,336,570 |
| 17 Oct 2023 | CNY | 5.37 | 5.48 | 5.31 | 5.42 | 5.42 | +0.03 (+0.56%) | 3,287,090 |
| 16 Oct 2023 | CNY | 5.33 | 5.45 | 5.27 | 5.39 | 5.39 | +0.09 (+1.70%) | 4,176,659 |
| 13 Oct 2023 | CNY | 5.38 | 5.39 | 5.27 | 5.3 | 5.3 | -0.13 (-2.39%) | 3,872,320 |
| 12 Oct 2023 | CNY | 5.44 | 5.48 | 5.36 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,268,330 |
| 11 Oct 2023 | CNY | 5.44 | 5.46 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 3,508,676 |
| 10 Oct 2023 | CNY | 5.5 | 5.55 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 3,179,635 |
| 9 Oct 2023 | CNY | 5.62 | 5.72 | 5.42 | 5.47 | 5.47 | -0.15 (-2.67%) | 4,145,569 |
