| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 5.35 | 5.38 | 5.27 | 5.31 | 5.31 | -0.06 (-1.12%) | 10,766,400 |
| 9 Nov 2023 | CNY | 5.32 | 5.42 | 5.27 | 5.37 | 5.37 | +0.06 (+1.13%) | 17,058,191 |
| 8 Nov 2023 | CNY | 5.37 | 5.41 | 5.16 | 5.31 | 5.31 | -0.09 (-1.67%) | 24,471,550 |
| 7 Nov 2023 | CNY | 5.52 | 5.53 | 5.25 | 5.4 | 5.4 | -0.13 (-2.35%) | 25,445,707 |
| 6 Nov 2023 | CNY | 5.55 | 5.62 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 13,807,390 |
| 3 Nov 2023 | CNY | 5.58 | 5.64 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 10,851,272 |
| 2 Nov 2023 | CNY | 5.57 | 5.63 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 10,734,896 |
| 1 Nov 2023 | CNY | 5.65 | 5.65 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 14,009,882 |
| 31 Oct 2023 | CNY | 5.72 | 5.74 | 5.52 | 5.55 | 5.55 | -0.15 (-2.63%) | 15,961,036 |
| 30 Oct 2023 | CNY | 5.68 | 5.78 | 5.65 | 5.7 | 5.7 | -0.01 (-0.18%) | 15,718,846 |
| 27 Oct 2023 | CNY | 5.57 | 5.82 | 5.55 | 5.71 | 5.71 | +0.14 (+2.51%) | 18,735,464 |
| 26 Oct 2023 | CNY | 5.48 | 5.58 | 5.43 | 5.57 | 5.57 | +0.06 (+1.09%) | 16,774,699 |
| 25 Oct 2023 | CNY | 5.48 | 5.55 | 5.45 | 5.51 | 5.51 | +0.03 (+0.55%) | 14,861,750 |
| 24 Oct 2023 | CNY | 5.37 | 5.57 | 5.33 | 5.48 | 5.48 | +0.1 (+1.86%) | 15,513,854 |
| 23 Oct 2023 | CNY | 5.51 | 5.55 | 5.33 | 5.38 | 5.38 | -0.12 (-2.18%) | 14,942,093 |
| 20 Oct 2023 | CNY | 5.55 | 5.63 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 17,814,298 |
| 19 Oct 2023 | CNY | 5.69 | 5.71 | 5.54 | 5.55 | 5.55 | -0.14 (-2.46%) | 19,195,196 |
| 18 Oct 2023 | CNY | 5.72 | 5.8 | 5.69 | 5.69 | 5.69 | -0.05 (-0.87%) | 14,552,990 |
| 17 Oct 2023 | CNY | 5.79 | 5.81 | 5.69 | 5.74 | 5.74 | -0.08 (-1.37%) | 16,182,106 |
| 16 Oct 2023 | CNY | 5.79 | 5.86 | 5.7 | 5.82 | 5.82 | +0.03 (+0.52%) | 17,929,256 |
| 13 Oct 2023 | CNY | 5.8 | 5.86 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 12,197,550 |
| 12 Oct 2023 | CNY | 5.85 | 5.9 | 5.73 | 5.83 | 5.83 | +0.14 (+2.46%) | 23,588,838 |
| 11 Oct 2023 | CNY | 5.75 | 5.8 | 5.67 | 5.69 | 5.69 | -0.08 (-1.39%) | 15,235,709 |
| 10 Oct 2023 | CNY | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -0.09 (-1.54%) | 16,750,949 |
| 9 Oct 2023 | CNY | 5.9 | 6.03 | 5.78 | 5.86 | 5.86 | +0.03 (+0.51%) | 25,242,898 |
| 28 Sep 2023 | CNY | 5.72 | 5.88 | 5.71 | 5.83 | 5.83 | +0.12 (+2.10%) | 25,936,716 |
| 27 Sep 2023 | CNY | 5.62 | 5.79 | 5.61 | 5.71 | 5.71 | +0.06 (+1.06%) | 21,917,362 |
| 26 Sep 2023 | CNY | 5.66 | 5.7 | 5.61 | 5.65 | 5.65 | -0.04 (-0.70%) | 18,759,236 |
| 25 Sep 2023 | CNY | 5.84 | 5.9 | 5.66 | 5.69 | 5.69 | -0.17 (-2.90%) | 39,949,367 |
| 22 Sep 2023 | CNY | 5.5 | 5.89 | 5.48 | 5.86 | 5.86 | +0.38 (+6.93%) | 55,174,750 |
