| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.14 | 4.15 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 14,923,940 |
| 24 Nov 2023 | CNY | 4.2 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 25,300,060 |
| 23 Nov 2023 | CNY | 4.2 | 4.38 | 4.16 | 4.18 | 4.18 | +0.08 (+1.95%) | 37,978,450 |
| 22 Nov 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 13,125,340 |
| 21 Nov 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 23,875,330 |
| 20 Nov 2023 | CNY | 4.06 | 4.21 | 4.04 | 4.16 | 4.16 | +0.11 (+2.72%) | 29,554,820 |
| 17 Nov 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 9,318,820 |
| 16 Nov 2023 | CNY | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 7,480,100 |
| 15 Nov 2023 | CNY | 4.1 | 4.11 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 8,345,580 |
| 14 Nov 2023 | CNY | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 10,160,510 |
| 13 Nov 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,793,480 |
| 10 Nov 2023 | CNY | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 9,284,700 |
| 9 Nov 2023 | CNY | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,374,270 |
| 8 Nov 2023 | CNY | 4.1 | 4.11 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 10,995,900 |
| 7 Nov 2023 | CNY | 4.07 | 4.1 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 10,119,480 |
| 6 Nov 2023 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | +0.04 (+0.99%) | 11,443,900 |
| 3 Nov 2023 | CNY | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 9,623,400 |
| 2 Nov 2023 | CNY | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 8,155,960 |
| 1 Nov 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 9,035,800 |
| 31 Oct 2023 | CNY | 4.08 | 4.08 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 10,361,600 |
| 30 Oct 2023 | CNY | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 14,797,150 |
| 27 Oct 2023 | CNY | 4.01 | 4.04 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,660,500 |
| 26 Oct 2023 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 9,876,900 |
| 25 Oct 2023 | CNY | 4 | 4.04 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 9,842,640 |
| 24 Oct 2023 | CNY | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | +0.12 (+3.11%) | 13,569,800 |
| 23 Oct 2023 | CNY | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 13,495,570 |
| 20 Oct 2023 | CNY | 3.98 | 4.03 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 10,986,470 |
| 19 Oct 2023 | CNY | 3.97 | 4.04 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 13,323,200 |
| 18 Oct 2023 | CNY | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 9,088,790 |
| 17 Oct 2023 | CNY | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 6,995,250 |
