| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | CNY | 4.33 | 4.34 | 4.27 | 4.27 | 4.27 | -0.06 (-1.39%) | 5,231,313 |
| 4 Dec 2023 | CNY | 4.31 | 4.34 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 6,381,614 |
| 1 Dec 2023 | CNY | 4.26 | 4.32 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,732,501 |
| 30 Nov 2023 | CNY | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 6,581,885 |
| 29 Nov 2023 | CNY | 4.32 | 4.34 | 4.25 | 4.26 | 4.26 | -0.05 (-1.16%) | 7,496,830 |
| 28 Nov 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 9,366,500 |
| 27 Nov 2023 | CNY | 4.41 | 4.41 | 4.3 | 4.34 | 4.34 | -0.08 (-1.81%) | 14,205,786 |
| 24 Nov 2023 | CNY | 4.43 | 4.46 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 7,732,600 |
| 23 Nov 2023 | CNY | 4.4 | 4.47 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 9,032,288 |
| 22 Nov 2023 | CNY | 4.39 | 4.45 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 8,445,572 |
| 21 Nov 2023 | CNY | 4.34 | 4.46 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 12,347,600 |
| 20 Nov 2023 | CNY | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,194,701 |
| 17 Nov 2023 | CNY | 4.4 | 4.4 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 8,117,900 |
| 16 Nov 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 8,047,700 |
| 15 Nov 2023 | CNY | 4.42 | 4.46 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,429,075 |
| 14 Nov 2023 | CNY | 4.32 | 4.4 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 10,489,736 |
| 13 Nov 2023 | CNY | 4.3 | 4.33 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 5,429,417 |
| 10 Nov 2023 | CNY | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 5,813,672 |
| 9 Nov 2023 | CNY | 4.3 | 4.37 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 7,209,139 |
| 8 Nov 2023 | CNY | 4.31 | 4.36 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 5,721,568 |
| 7 Nov 2023 | CNY | 4.37 | 4.37 | 4.28 | 4.34 | 4.34 | -0.02 (-0.46%) | 7,464,200 |
| 6 Nov 2023 | CNY | 4.25 | 4.39 | 4.25 | 4.36 | 4.36 | +0.11 (+2.59%) | 11,111,385 |
| 3 Nov 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 6,016,487 |
| 2 Nov 2023 | CNY | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 7,349,787 |
| 1 Nov 2023 | CNY | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 13,822,300 |
| 31 Oct 2023 | CNY | 4.18 | 4.42 | 4.16 | 4.36 | 4.36 | +0.18 (+4.31%) | 23,386,087 |
| 30 Oct 2023 | CNY | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 12,005,756 |
| 27 Oct 2023 | CNY | 4.2 | 4.29 | 4.19 | 4.28 | 4.28 | +0.07 (+1.66%) | 6,027,606 |
| 26 Oct 2023 | CNY | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 6,218,245 |
| 25 Oct 2023 | CNY | 4.21 | 4.31 | 4.2 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,944,500 |
