| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,152,400 |
| 13 Nov 2023 | CNY | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 3,803,460 |
| 10 Nov 2023 | CNY | 4.55 | 4.62 | 4.51 | 4.61 | 4.61 | +0.05 (+1.10%) | 3,343,843 |
| 9 Nov 2023 | CNY | 4.57 | 4.6 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,774,396 |
| 8 Nov 2023 | CNY | 4.62 | 4.63 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,932,600 |
| 7 Nov 2023 | CNY | 4.62 | 4.64 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 3,935,800 |
| 6 Nov 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.62 | 4.62 | +0.05 (+1.09%) | 4,113,941 |
| 3 Nov 2023 | CNY | 4.55 | 4.6 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 3,613,425 |
| 2 Nov 2023 | CNY | 4.62 | 4.62 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 3,420,900 |
| 1 Nov 2023 | CNY | 4.6 | 4.63 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 2,438,845 |
| 31 Oct 2023 | CNY | 4.61 | 4.63 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,943,477 |
| 30 Oct 2023 | CNY | 4.62 | 4.65 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 3,293,520 |
| 27 Oct 2023 | CNY | 4.57 | 4.66 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,340,500 |
| 26 Oct 2023 | CNY | 4.59 | 4.6 | 4.54 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,485,169 |
| 25 Oct 2023 | CNY | 4.47 | 4.63 | 4.47 | 4.61 | 4.61 | +0.17 (+3.83%) | 8,758,970 |
| 24 Oct 2023 | CNY | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | +0.09 (+2.07%) | 5,112,477 |
| 23 Oct 2023 | CNY | 4.49 | 4.51 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 5,453,673 |
| 20 Oct 2023 | CNY | 4.58 | 4.58 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,079,599 |
| 19 Oct 2023 | CNY | 4.58 | 4.63 | 4.53 | 4.53 | 4.53 | -0.08 (-1.74%) | 4,108,400 |
| 18 Oct 2023 | CNY | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 6,089,021 |
| 17 Oct 2023 | CNY | 4.64 | 4.65 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 3,506,088 |
| 16 Oct 2023 | CNY | 4.65 | 4.67 | 4.61 | 4.64 | 4.64 | -0.02 (-0.43%) | 4,034,826 |
| 13 Oct 2023 | CNY | 4.68 | 4.7 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 3,154,700 |
| 12 Oct 2023 | CNY | 4.69 | 4.72 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 3,457,400 |
| 11 Oct 2023 | CNY | 4.7 | 4.71 | 4.68 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,825,900 |
| 10 Oct 2023 | CNY | 4.77 | 4.77 | 4.68 | 4.69 | 4.69 | -0.08 (-1.68%) | 3,827,110 |
| 9 Oct 2023 | CNY | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,899,500 |
| 28 Sep 2023 | CNY | 4.71 | 4.75 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,659,677 |
| 27 Sep 2023 | CNY | 4.69 | 4.71 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 3,419,900 |
| 26 Sep 2023 | CNY | 4.67 | 4.73 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,506,200 |
