| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 5.61 | 5.8 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 22,289,279 |
| 13 Nov 2023 | CNY | 5.64 | 5.71 | 5.59 | 5.6 | 5.6 | -0.05 (-0.88%) | 15,971,254 |
| 10 Nov 2023 | CNY | 5.57 | 5.73 | 5.56 | 5.65 | 5.65 | +0.08 (+1.44%) | 19,138,671 |
| 9 Nov 2023 | CNY | 5.67 | 5.77 | 5.53 | 5.57 | 5.57 | -0.12 (-2.11%) | 37,680,165 |
| 8 Nov 2023 | CNY | 5.85 | 5.85 | 5.65 | 5.69 | 5.69 | -0.17 (-2.90%) | 36,856,241 |
| 7 Nov 2023 | CNY | 5.6 | 5.9 | 5.57 | 5.86 | 5.86 | +0.24 (+4.27%) | 54,338,205 |
| 6 Nov 2023 | CNY | 5.53 | 5.63 | 5.35 | 5.62 | 5.62 | +0.09 (+1.63%) | 33,567,348 |
| 3 Nov 2023 | CNY | 5.4 | 5.59 | 5.39 | 5.53 | 5.53 | +0.12 (+2.22%) | 27,679,293 |
| 2 Nov 2023 | CNY | 5.36 | 5.48 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 19,780,564 |
| 1 Nov 2023 | CNY | 5.39 | 5.44 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 26,808,266 |
| 31 Oct 2023 | CNY | 5.43 | 5.64 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 39,949,847 |
| 30 Oct 2023 | CNY | 5.3 | 5.57 | 5.28 | 5.49 | 5.49 | +0.09 (+1.67%) | 49,648,162 |
| 27 Oct 2023 | CNY | 5.24 | 5.5 | 5.15 | 5.4 | 5.4 | +0.07 (+1.31%) | 56,858,760 |
| 26 Oct 2023 | CNY | 5.11 | 5.61 | 5.1 | 5.33 | 5.33 | +0.04 (+0.76%) | 63,544,966 |
| 25 Oct 2023 | CNY | 5.73 | 5.73 | 5.28 | 5.29 | 5.29 | +0.08 (+1.54%) | 96,534,422 |
| 24 Oct 2023 | CNY | 5.07 | 5.22 | 4.96 | 5.21 | 5.21 | +0.15 (+2.96%) | 39,471,751 |
| 23 Oct 2023 | CNY | 4.9 | 5.14 | 4.89 | 5.06 | 5.06 | +0.12 (+2.43%) | 49,962,958 |
| 20 Oct 2023 | CNY | 4.8 | 4.97 | 4.78 | 4.94 | 4.94 | +0.08 (+1.65%) | 23,104,879 |
| 19 Oct 2023 | CNY | 4.88 | 4.95 | 4.77 | 4.86 | 4.86 | +0.02 (+0.41%) | 23,975,975 |
| 18 Oct 2023 | CNY | 4.83 | 4.88 | 4.77 | 4.84 | 4.84 | +0.02 (+0.41%) | 21,433,142 |
| 17 Oct 2023 | CNY | 4.76 | 4.87 | 4.65 | 4.82 | 4.82 | +0.09 (+1.90%) | 29,253,121 |
| 16 Oct 2023 | CNY | 4.38 | 4.8 | 4.38 | 4.73 | 4.73 | +0.35 (+7.99%) | 33,447,095 |
| 13 Oct 2023 | CNY | 4.47 | 4.52 | 4.36 | 4.38 | 4.38 | -0.12 (-2.67%) | 10,441,094 |
| 12 Oct 2023 | CNY | 4.48 | 4.51 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 6,361,176 |
| 11 Oct 2023 | CNY | 4.48 | 4.5 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 6,688,541 |
| 10 Oct 2023 | CNY | 4.59 | 4.6 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 8,313,179 |
| 9 Oct 2023 | CNY | 4.66 | 4.68 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 8,317,700 |
| 28 Sep 2023 | CNY | 4.6 | 4.67 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 5,750,872 |
| 27 Sep 2023 | CNY | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | +0.04 (+0.87%) | 6,096,539 |
| 26 Sep 2023 | CNY | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,449,092 |
