| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 4.47 | 4.5 | 4.41 | 4.47 | 4.47 | 0.0 (0.0%) | 16,967,989 |
| 9 Nov 2023 | CNY | 4.52 | 4.58 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 23,875,069 |
| 8 Nov 2023 | CNY | 4.48 | 4.56 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 20,503,972 |
| 7 Nov 2023 | CNY | 4.5 | 4.54 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 15,559,881 |
| 6 Nov 2023 | CNY | 4.41 | 4.52 | 4.39 | 4.5 | 4.5 | +0.09 (+2.04%) | 22,738,210 |
| 3 Nov 2023 | CNY | 4.37 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 20,027,113 |
| 2 Nov 2023 | CNY | 4.35 | 4.42 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 27,420,947 |
| 1 Nov 2023 | CNY | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 19,348,754 |
| 31 Oct 2023 | CNY | 4.32 | 4.36 | 4.25 | 4.32 | 4.32 | 0.0 (0.0%) | 16,655,543 |
| 30 Oct 2023 | CNY | 4.31 | 4.38 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 17,152,582 |
| 27 Oct 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 12,820,858 |
| 26 Oct 2023 | CNY | 4.3 | 4.3 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 11,434,009 |
| 25 Oct 2023 | CNY | 4.31 | 4.38 | 4.3 | 4.33 | 4.33 | +0.06 (+1.41%) | 18,347,233 |
| 24 Oct 2023 | CNY | 4.18 | 4.3 | 4.17 | 4.27 | 4.27 | +0.11 (+2.64%) | 13,986,874 |
| 23 Oct 2023 | CNY | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -0.09 (-2.12%) | 15,455,591 |
| 20 Oct 2023 | CNY | 4.21 | 4.32 | 4.17 | 4.25 | 4.25 | +0.04 (+0.95%) | 15,934,300 |
| 19 Oct 2023 | CNY | 4.18 | 4.27 | 4.18 | 4.21 | 4.21 | 0.0 (0.0%) | 14,910,300 |
| 18 Oct 2023 | CNY | 4.3 | 4.31 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 14,720,337 |
| 17 Oct 2023 | CNY | 4.33 | 4.34 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 12,756,001 |
| 16 Oct 2023 | CNY | 4.39 | 4.44 | 4.27 | 4.32 | 4.32 | -0.07 (-1.59%) | 28,717,924 |
| 13 Oct 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 13,353,059 |
| 12 Oct 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.44 | 4.44 | +0.04 (+0.91%) | 14,512,676 |
| 11 Oct 2023 | CNY | 4.38 | 4.44 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 20,909,000 |
| 10 Oct 2023 | CNY | 4.4 | 4.45 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 11,633,483 |
| 9 Oct 2023 | CNY | 4.54 | 4.54 | 4.37 | 4.39 | 4.39 | -0.15 (-3.30%) | 21,166,237 |
| 28 Sep 2023 | CNY | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 11,272,292 |
| 27 Sep 2023 | CNY | 4.51 | 4.55 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 12,415,819 |
| 26 Sep 2023 | CNY | 4.52 | 4.56 | 4.51 | 4.51 | 4.51 | -0.01 (-0.22%) | 11,207,165 |
| 25 Sep 2023 | CNY | 4.68 | 4.68 | 4.5 | 4.52 | 4.52 | -0.16 (-3.42%) | 23,727,345 |
| 22 Sep 2023 | CNY | 4.58 | 4.69 | 4.56 | 4.68 | 4.68 | +0.08 (+1.74%) | 23,646,673 |
