| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.13 | 4.16 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 192,194,750 |
| 24 Nov 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 134,867,820 |
| 23 Nov 2023 | CNY | 4.07 | 4.11 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 125,323,640 |
| 22 Nov 2023 | CNY | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 145,367,800 |
| 21 Nov 2023 | CNY | 4.13 | 4.16 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 155,498,480 |
| 20 Nov 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 159,024,160 |
| 17 Nov 2023 | CNY | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 201,322,230 |
| 16 Nov 2023 | CNY | 4.17 | 4.21 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 151,670,740 |
| 15 Nov 2023 | CNY | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | +0.03 (+0.72%) | 191,968,960 |
| 14 Nov 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 193,579,490 |
| 13 Nov 2023 | CNY | 4.11 | 4.16 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 136,058,090 |
| 10 Nov 2023 | CNY | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 139,968,810 |
| 9 Nov 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 177,178,770 |
| 8 Nov 2023 | CNY | 4.15 | 4.16 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 249,325,420 |
| 7 Nov 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 258,800,180 |
| 6 Nov 2023 | CNY | 4.05 | 4.2 | 4.05 | 4.15 | 4.15 | +0.12 (+2.98%) | 442,114,920 |
| 3 Nov 2023 | CNY | 3.89 | 4.05 | 3.88 | 4.03 | 4.03 | +0.15 (+3.87%) | 339,017,370 |
| 2 Nov 2023 | CNY | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | +0.01 (+0.26%) | 186,368,290 |
| 1 Nov 2023 | CNY | 3.93 | 3.94 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 206,780,560 |
| 31 Oct 2023 | CNY | 4.03 | 4.04 | 3.91 | 3.93 | 3.93 | -0.13 (-3.20%) | 276,991,300 |
| 30 Oct 2023 | CNY | 3.84 | 4.08 | 3.8 | 4.06 | 4.06 | +0.22 (+5.73%) | 406,203,380 |
| 27 Oct 2023 | CNY | 3.84 | 3.86 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 179,208,610 |
| 26 Oct 2023 | CNY | 3.8 | 3.85 | 3.76 | 3.85 | 3.85 | +0.03 (+0.79%) | 148,183,370 |
| 25 Oct 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 133,328,240 |
| 24 Oct 2023 | CNY | 3.78 | 3.8 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 156,562,580 |
| 23 Oct 2023 | CNY | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -0.09 (-2.34%) | 181,642,050 |
| 20 Oct 2023 | CNY | 3.93 | 3.94 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 176,345,090 |
| 19 Oct 2023 | CNY | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 175,925,060 |
| 18 Oct 2023 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 160,083,180 |
| 17 Oct 2023 | CNY | 4.1 | 4.12 | 3.98 | 4.06 | 4.06 | +0.02 (+0.50%) | 256,095,460 |
