| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 4.32 | 4.35 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,452,191 |
| 9 Nov 2023 | CNY | 4.29 | 4.35 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,663,383 |
| 8 Nov 2023 | CNY | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 3,837,323 |
| 7 Nov 2023 | CNY | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 5,214,700 |
| 6 Nov 2023 | CNY | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,932,502 |
| 3 Nov 2023 | CNY | 4.28 | 4.36 | 4.25 | 4.34 | 4.34 | +0.08 (+1.88%) | 8,240,035 |
| 2 Nov 2023 | CNY | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 5,400,446 |
| 1 Nov 2023 | CNY | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,282,101 |
| 31 Oct 2023 | CNY | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 5,917,203 |
| 30 Oct 2023 | CNY | 4.19 | 4.29 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 9,508,254 |
| 27 Oct 2023 | CNY | 4.13 | 4.21 | 4.09 | 4.19 | 4.19 | +0.05 (+1.21%) | 6,469,018 |
| 26 Oct 2023 | CNY | 4.07 | 4.15 | 4.04 | 4.14 | 4.14 | +0.05 (+1.22%) | 5,135,603 |
| 25 Oct 2023 | CNY | 4.02 | 4.1 | 4.02 | 4.09 | 4.09 | +0.08 (+2.00%) | 5,347,961 |
| 24 Oct 2023 | CNY | 3.97 | 4.03 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 5,955,628 |
| 23 Oct 2023 | CNY | 4.08 | 4.08 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 7,451,538 |
| 20 Oct 2023 | CNY | 4.04 | 4.15 | 4.02 | 4.04 | 4.04 | +0.04 (+1%) | 9,443,967 |
| 19 Oct 2023 | CNY | 4.05 | 4.08 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 7,073,168 |
| 18 Oct 2023 | CNY | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 8,407,826 |
| 17 Oct 2023 | CNY | 4.19 | 4.26 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 6,132,454 |
| 16 Oct 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 4,157,747 |
| 13 Oct 2023 | CNY | 4.2 | 4.21 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 3,668,400 |
| 12 Oct 2023 | CNY | 4.17 | 4.23 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,336,833 |
| 11 Oct 2023 | CNY | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 4,266,583 |
| 10 Oct 2023 | CNY | 4.26 | 4.26 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 4,801,954 |
| 9 Oct 2023 | CNY | 4.2 | 4.29 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 6,973,964 |
| 28 Sep 2023 | CNY | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | +0.07 (+1.69%) | 5,692,223 |
| 27 Sep 2023 | CNY | 4.15 | 4.19 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,141,313 |
| 26 Sep 2023 | CNY | 4.19 | 4.2 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 4,741,091 |
| 25 Sep 2023 | CNY | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,199,197 |
| 22 Sep 2023 | CNY | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 4,461,288 |
