| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 4.88 | 4.96 | 4.83 | 4.93 | 4.93 | +0.07 (+1.44%) | 20,573,900 |
| 13 Nov 2023 | CNY | 4.82 | 4.88 | 4.76 | 4.86 | 4.86 | +0.07 (+1.46%) | 18,874,924 |
| 10 Nov 2023 | CNY | 4.92 | 4.92 | 4.74 | 4.79 | 4.79 | -0.09 (-1.84%) | 20,749,000 |
| 9 Nov 2023 | CNY | 5.1 | 5.15 | 4.85 | 4.88 | 4.88 | -0.21 (-4.13%) | 26,350,101 |
| 8 Nov 2023 | CNY | 5.02 | 5.19 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 25,675,500 |
| 7 Nov 2023 | CNY | 5 | 5.05 | 4.95 | 5.03 | 5.03 | +0.06 (+1.21%) | 21,649,675 |
| 6 Nov 2023 | CNY | 4.92 | 4.97 | 4.89 | 4.97 | 4.97 | +0.09 (+1.84%) | 23,052,296 |
| 3 Nov 2023 | CNY | 4.84 | 4.95 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 23,797,300 |
| 2 Nov 2023 | CNY | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 31,679,500 |
| 1 Nov 2023 | CNY | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | +0.12 (+2.52%) | 38,811,000 |
| 31 Oct 2023 | CNY | 4.69 | 4.83 | 4.66 | 4.76 | 4.76 | -0.02 (-0.42%) | 25,320,947 |
| 30 Oct 2023 | CNY | 4.77 | 4.84 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 39,757,265 |
| 27 Oct 2023 | CNY | 4.75 | 4.97 | 4.75 | 4.84 | 4.84 | -0.01 (-0.21%) | 58,059,444 |
| 26 Oct 2023 | CNY | 4.72 | 4.98 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 60,556,120 |
| 25 Oct 2023 | CNY | 4.57 | 4.84 | 4.51 | 4.77 | 4.77 | +0.13 (+2.80%) | 72,571,777 |
| 24 Oct 2023 | CNY | 4.7 | 4.85 | 4.47 | 4.64 | 4.64 | -0.33 (-6.64%) | 89,001,094 |
| 23 Oct 2023 | CNY | 4.97 | 5.1 | 4.97 | 4.97 | 4.97 | -0.55 (-9.96%) | 84,189,658 |
| 20 Oct 2023 | CNY | 6.09 | 6.09 | 5.35 | 5.52 | 5.52 | -0.02 (-0.36%) | 151,853,393 |
| 19 Oct 2023 | CNY | 5.3 | 5.54 | 5.2 | 5.54 | 5.54 | +0.5 (+9.92%) | 48,675,129 |
| 18 Oct 2023 | CNY | 4.58 | 5.04 | 4.5 | 5.04 | 5.04 | +0.46 (+10.04%) | 34,120,392 |
| 17 Oct 2023 | CNY | 4.58 | 4.59 | 4.45 | 4.58 | 4.58 | -0.07 (-1.51%) | 32,566,734 |
| 16 Oct 2023 | CNY | 4.51 | 4.79 | 4.43 | 4.65 | 4.65 | +0.19 (+4.26%) | 31,501,260 |
| 13 Oct 2023 | CNY | 4.44 | 4.59 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 13,679,200 |
| 12 Oct 2023 | CNY | 4.35 | 4.52 | 4.31 | 4.45 | 4.45 | +0.13 (+3.01%) | 13,694,700 |
| 11 Oct 2023 | CNY | 4.41 | 4.42 | 4.29 | 4.32 | 4.32 | -0.07 (-1.59%) | 7,371,900 |
| 10 Oct 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 8,072,440 |
| 9 Oct 2023 | CNY | 4.39 | 4.47 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 11,990,064 |
| 28 Sep 2023 | CNY | 4.24 | 4.4 | 4.2 | 4.38 | 4.38 | +0.15 (+3.55%) | 12,640,030 |
| 27 Sep 2023 | CNY | 4.38 | 4.38 | 4.22 | 4.23 | 4.23 | -0.14 (-3.20%) | 13,227,323 |
| 26 Sep 2023 | CNY | 4.38 | 4.44 | 4.32 | 4.37 | 4.37 | -0.01 (-0.23%) | 12,422,732 |
