| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 5.64 | 5.69 | 5.61 | 5.68 | 5.68 | +0.04 (+0.71%) | 2,518,040 |
| 27 Nov 2023 | CNY | 5.65 | 5.68 | 5.63 | 5.64 | 5.64 | -0.01 (-0.18%) | 3,084,520 |
| 24 Nov 2023 | CNY | 5.65 | 5.69 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 4,226,360 |
| 23 Nov 2023 | CNY | 5.65 | 5.68 | 5.62 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,528,120 |
| 22 Nov 2023 | CNY | 5.61 | 5.7 | 5.6 | 5.66 | 5.66 | +0.04 (+0.71%) | 3,591,910 |
| 21 Nov 2023 | CNY | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 2,642,400 |
| 20 Nov 2023 | CNY | 5.62 | 5.65 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 2,624,280 |
| 17 Nov 2023 | CNY | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 2,173,520 |
| 16 Nov 2023 | CNY | 5.58 | 5.61 | 5.57 | 5.58 | 5.58 | -0.01 (-0.18%) | 1,553,100 |
| 15 Nov 2023 | CNY | 5.61 | 5.62 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 2,024,120 |
| 14 Nov 2023 | CNY | 5.61 | 5.63 | 5.56 | 5.59 | 5.59 | -0.02 (-0.36%) | 2,255,300 |
| 13 Nov 2023 | CNY | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | +0.05 (+0.90%) | 2,688,850 |
| 10 Nov 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 2,326,300 |
| 9 Nov 2023 | CNY | 5.53 | 5.57 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,098,780 |
| 8 Nov 2023 | CNY | 5.6 | 5.61 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 2,506,160 |
| 7 Nov 2023 | CNY | 5.58 | 5.59 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 2,022,150 |
| 6 Nov 2023 | CNY | 5.55 | 5.59 | 5.52 | 5.57 | 5.57 | +0.04 (+0.72%) | 2,067,900 |
| 3 Nov 2023 | CNY | 5.53 | 5.57 | 5.52 | 5.53 | 5.53 | +0.01 (+0.18%) | 2,052,000 |
| 2 Nov 2023 | CNY | 5.55 | 5.56 | 5.5 | 5.52 | 5.52 | -0.04 (-0.72%) | 2,331,160 |
| 1 Nov 2023 | CNY | 5.53 | 5.56 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,860,060 |
| 31 Oct 2023 | CNY | 5.53 | 5.56 | 5.49 | 5.54 | 5.54 | +0.03 (+0.54%) | 3,031,580 |
| 30 Oct 2023 | CNY | 5.5 | 5.54 | 5.48 | 5.51 | 5.51 | +0.03 (+0.55%) | 2,886,700 |
| 27 Oct 2023 | CNY | 5.42 | 5.49 | 5.39 | 5.48 | 5.48 | +0.06 (+1.11%) | 2,362,630 |
| 26 Oct 2023 | CNY | 5.42 | 5.44 | 5.36 | 5.42 | 5.42 | 0.0 (0.0%) | 2,106,430 |
| 25 Oct 2023 | CNY | 5.31 | 5.43 | 5.31 | 5.42 | 5.42 | +0.11 (+2.07%) | 3,215,810 |
| 24 Oct 2023 | CNY | 5.18 | 5.35 | 5.18 | 5.31 | 5.31 | +0.13 (+2.51%) | 2,952,880 |
| 23 Oct 2023 | CNY | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.12 (-2.26%) | 2,225,560 |
| 20 Oct 2023 | CNY | 5.36 | 5.38 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,279,890 |
| 19 Oct 2023 | CNY | 5.44 | 5.49 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 2,872,970 |
| 18 Oct 2023 | CNY | 5.54 | 5.54 | 5.41 | 5.42 | 5.42 | -0.09 (-1.63%) | 1,827,000 |
