| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.32 | 4.35 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 10,336,200 |
| 24 Nov 2023 | CNY | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 10,496,500 |
| 23 Nov 2023 | CNY | 4.36 | 4.42 | 4.33 | 4.38 | 4.38 | 0.0 (0.0%) | 11,071,600 |
| 22 Nov 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 11,606,900 |
| 21 Nov 2023 | CNY | 4.48 | 4.5 | 4.37 | 4.4 | 4.4 | -0.08 (-1.79%) | 16,705,420 |
| 20 Nov 2023 | CNY | 4.42 | 4.61 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 29,171,110 |
| 17 Nov 2023 | CNY | 4.21 | 4.41 | 4.21 | 4.41 | 4.41 | +0.21 (+5%) | 25,464,030 |
| 16 Nov 2023 | CNY | 4.24 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 8,348,320 |
| 15 Nov 2023 | CNY | 4.2 | 4.28 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 13,226,900 |
| 14 Nov 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 8,126,600 |
| 13 Nov 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 7,755,100 |
| 10 Nov 2023 | CNY | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 7,267,910 |
| 9 Nov 2023 | CNY | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 13,354,580 |
| 8 Nov 2023 | CNY | 4.23 | 4.32 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 13,893,080 |
| 7 Nov 2023 | CNY | 4.2 | 4.27 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 11,348,480 |
| 6 Nov 2023 | CNY | 4.2 | 4.29 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 15,300,700 |
| 3 Nov 2023 | CNY | 4.26 | 4.35 | 4.2 | 4.22 | 4.22 | +0.06 (+1.44%) | 18,743,910 |
| 2 Nov 2023 | CNY | 4.11 | 4.22 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 11,263,700 |
| 1 Nov 2023 | CNY | 4.21 | 4.23 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 12,105,500 |
| 31 Oct 2023 | CNY | 4.18 | 4.3 | 4.13 | 4.19 | 4.19 | -0.02 (-0.48%) | 13,336,700 |
| 30 Oct 2023 | CNY | 4.08 | 4.23 | 4.05 | 4.21 | 4.21 | +0.1 (+2.43%) | 10,938,800 |
| 27 Oct 2023 | CNY | 3.98 | 4.14 | 3.96 | 4.11 | 4.11 | +0.1 (+2.49%) | 12,236,200 |
| 26 Oct 2023 | CNY | 3.99 | 4.02 | 3.92 | 4.01 | 4.01 | -0.01 (-0.25%) | 12,039,350 |
| 25 Oct 2023 | CNY | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 9,717,930 |
| 24 Oct 2023 | CNY | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | +0.08 (+2.04%) | 10,626,600 |
| 23 Oct 2023 | CNY | 4.06 | 4.06 | 3.91 | 3.93 | 3.93 | -0.13 (-3.20%) | 10,973,240 |
| 20 Oct 2023 | CNY | 4.09 | 4.14 | 4.05 | 4.06 | 4.06 | +0.03 (+0.74%) | 7,884,700 |
| 19 Oct 2023 | CNY | 4.02 | 4.11 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 8,069,800 |
| 18 Oct 2023 | CNY | 4.22 | 4.22 | 4.03 | 4.05 | 4.05 | -0.19 (-4.48%) | 13,150,650 |
| 17 Oct 2023 | CNY | 4.34 | 4.35 | 4.2 | 4.24 | 4.24 | -0.14 (-3.20%) | 12,869,000 |
