| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 5.31 | 5.31 | 4.98 | 5.31 | 5.31 | +0.25 (+4.94%) | 2,431,328 |
| 8 Nov 2023 | CNY | 5.02 | 5.08 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 4,655,980 |
| 7 Nov 2023 | CNY | 5.12 | 5.12 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 5,933,900 |
| 6 Nov 2023 | CNY | 5.14 | 5.23 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 6,053,974 |
| 3 Nov 2023 | CNY | 5.07 | 5.26 | 5.01 | 5.13 | 5.13 | +0.04 (+0.79%) | 7,439,009 |
| 2 Nov 2023 | CNY | 4.97 | 5.15 | 4.96 | 5.09 | 5.09 | +0.19 (+3.88%) | 10,965,544 |
| 1 Nov 2023 | CNY | 4.99 | 4.99 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 6,117,100 |
| 31 Oct 2023 | CNY | 4.72 | 4.99 | 4.7 | 4.99 | 4.99 | +0.24 (+5.05%) | 8,100,822 |
| 30 Oct 2023 | CNY | 4.73 | 4.75 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,851,802 |
| 27 Oct 2023 | CNY | 4.74 | 4.81 | 4.66 | 4.71 | 4.71 | -0.04 (-0.84%) | 4,463,200 |
| 26 Oct 2023 | CNY | 4.7 | 4.85 | 4.58 | 4.75 | 4.75 | +0.08 (+1.71%) | 4,795,600 |
| 25 Oct 2023 | CNY | 4.7 | 4.89 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 5,496,210 |
| 24 Oct 2023 | CNY | 4.42 | 4.68 | 4.4 | 4.68 | 4.68 | +0.22 (+4.93%) | 6,574,964 |
| 23 Oct 2023 | CNY | 4.52 | 4.59 | 4.42 | 4.46 | 4.46 | -0.19 (-4.09%) | 6,412,864 |
| 20 Oct 2023 | CNY | 4.91 | 4.99 | 4.62 | 4.65 | 4.65 | -0.21 (-4.32%) | 11,215,500 |
| 19 Oct 2023 | CNY | 4.73 | 4.86 | 4.7 | 4.86 | 4.86 | +0.23 (+4.97%) | 7,179,250 |
| 18 Oct 2023 | CNY | 4.4 | 4.63 | 4.36 | 4.63 | 4.63 | +0.22 (+4.99%) | 5,215,800 |
| 17 Oct 2023 | CNY | 4.35 | 4.48 | 4.31 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,365,651 |
| 16 Oct 2023 | CNY | 4.58 | 4.6 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 9,046,377 |
| 13 Oct 2023 | CNY | 4.41 | 4.74 | 4.41 | 4.64 | 4.64 | +0.06 (+1.31%) | 9,894,300 |
| 12 Oct 2023 | CNY | 4.68 | 4.75 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 6,056,600 |
| 11 Oct 2023 | CNY | 5.07 | 5.09 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 9,415,000 |
| 10 Oct 2023 | CNY | 5.04 | 5.14 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 4,808,244 |
| 9 Oct 2023 | CNY | 5.18 | 5.22 | 5.05 | 5.07 | 5.07 | -0.15 (-2.87%) | 4,276,100 |
| 28 Sep 2023 | CNY | 5.28 | 5.29 | 5.16 | 5.22 | 5.22 | +0.13 (+2.55%) | 3,551,450 |
| 27 Sep 2023 | CNY | 5.09 | 5.15 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 2,677,600 |
| 26 Sep 2023 | CNY | 5.1 | 5.13 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,824,800 |
| 25 Sep 2023 | CNY | 5.2 | 5.21 | 5.03 | 5.11 | 5.11 | -0.13 (-2.48%) | 5,279,400 |
| 22 Sep 2023 | CNY | 5.22 | 5.34 | 5.12 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,424,586 |
| 21 Sep 2023 | CNY | 5.41 | 5.43 | 5.23 | 5.25 | 5.25 | -0.19 (-3.49%) | 5,329,801 |
