| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,476,000 |
| 14 Nov 2023 | CNY | 5.35 | 5.35 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 5,551,547 |
| 13 Nov 2023 | CNY | 5.27 | 5.32 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,819,300 |
| 10 Nov 2023 | CNY | 5.21 | 5.29 | 5.19 | 5.26 | 5.26 | +0.04 (+0.77%) | 6,704,400 |
| 9 Nov 2023 | CNY | 5.23 | 5.27 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,760,611 |
| 8 Nov 2023 | CNY | 5.18 | 5.29 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,306,800 |
| 7 Nov 2023 | CNY | 5.18 | 5.26 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 5,471,100 |
| 6 Nov 2023 | CNY | 5.03 | 5.18 | 5.03 | 5.17 | 5.17 | +0.13 (+2.58%) | 7,377,807 |
| 3 Nov 2023 | CNY | 5.06 | 5.09 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 4,709,401 |
| 2 Nov 2023 | CNY | 5.04 | 5.16 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 12,358,384 |
| 1 Nov 2023 | CNY | 4.95 | 5.06 | 4.91 | 5.06 | 5.06 | +0.13 (+2.64%) | 7,615,447 |
| 31 Oct 2023 | CNY | 4.9 | 4.97 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 6,066,701 |
| 30 Oct 2023 | CNY | 4.78 | 4.91 | 4.78 | 4.9 | 4.9 | +0.11 (+2.30%) | 6,173,855 |
| 27 Oct 2023 | CNY | 4.68 | 4.83 | 4.66 | 4.79 | 4.79 | +0.1 (+2.13%) | 6,637,101 |
| 26 Oct 2023 | CNY | 4.72 | 4.72 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 6,292,300 |
| 25 Oct 2023 | CNY | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 5,666,601 |
| 24 Oct 2023 | CNY | 4.52 | 4.67 | 4.5 | 4.67 | 4.67 | +0.17 (+3.78%) | 9,217,421 |
| 23 Oct 2023 | CNY | 4.67 | 4.68 | 4.46 | 4.5 | 4.5 | -0.16 (-3.43%) | 9,032,330 |
| 20 Oct 2023 | CNY | 4.69 | 4.73 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 4,876,400 |
| 19 Oct 2023 | CNY | 4.72 | 4.81 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 4,828,122 |
| 18 Oct 2023 | CNY | 4.89 | 4.89 | 4.72 | 4.74 | 4.74 | -0.13 (-2.67%) | 5,522,190 |
| 17 Oct 2023 | CNY | 4.9 | 4.91 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 3,634,110 |
| 16 Oct 2023 | CNY | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,310,594 |
| 13 Oct 2023 | CNY | 5 | 5.01 | 4.9 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,829,738 |
| 12 Oct 2023 | CNY | 4.93 | 5.03 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 5,557,121 |
| 11 Oct 2023 | CNY | 4.94 | 5 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,860,570 |
| 10 Oct 2023 | CNY | 4.94 | 5.02 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 6,380,367 |
| 9 Oct 2023 | CNY | 5.1 | 5.11 | 4.93 | 4.94 | 4.94 | -0.17 (-3.33%) | 7,950,100 |
| 28 Sep 2023 | CNY | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,076,800 |
| 27 Sep 2023 | CNY | 5.04 | 5.11 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 3,341,501 |
