| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 4.52 | 4.55 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 17,154,380 |
| 27 Nov 2023 | CNY | 4.71 | 4.72 | 4.5 | 4.54 | 4.54 | -0.16 (-3.40%) | 26,115,070 |
| 24 Nov 2023 | CNY | 4.78 | 4.88 | 4.68 | 4.7 | 4.7 | -0.08 (-1.67%) | 42,707,900 |
| 23 Nov 2023 | CNY | 4.6 | 4.89 | 4.53 | 4.78 | 4.78 | +0.18 (+3.91%) | 46,868,350 |
| 22 Nov 2023 | CNY | 4.58 | 4.68 | 4.57 | 4.6 | 4.6 | +0.05 (+1.10%) | 27,038,800 |
| 21 Nov 2023 | CNY | 4.48 | 4.61 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 24,714,750 |
| 20 Nov 2023 | CNY | 4.47 | 4.5 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 10,662,110 |
| 17 Nov 2023 | CNY | 4.42 | 4.46 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 8,617,400 |
| 16 Nov 2023 | CNY | 4.44 | 4.49 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 13,489,600 |
| 15 Nov 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.44 | 4.44 | -0.04 (-0.89%) | 18,528,750 |
| 14 Nov 2023 | CNY | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 13,005,900 |
| 13 Nov 2023 | CNY | 4.42 | 4.43 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,255,800 |
| 10 Nov 2023 | CNY | 4.46 | 4.46 | 4.37 | 4.41 | 4.41 | -0.04 (-0.90%) | 11,001,200 |
| 9 Nov 2023 | CNY | 4.49 | 4.52 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 16,478,730 |
| 8 Nov 2023 | CNY | 4.45 | 4.5 | 4.43 | 4.48 | 4.48 | +0.05 (+1.13%) | 15,553,460 |
| 7 Nov 2023 | CNY | 4.43 | 4.49 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 12,747,540 |
| 6 Nov 2023 | CNY | 4.37 | 4.45 | 4.36 | 4.43 | 4.43 | +0.11 (+2.55%) | 21,680,840 |
| 3 Nov 2023 | CNY | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | -0.08 (-1.82%) | 19,658,700 |
| 2 Nov 2023 | CNY | 4.39 | 4.45 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 15,306,600 |
| 1 Nov 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 15,785,790 |
| 31 Oct 2023 | CNY | 4.41 | 4.45 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 15,136,440 |
| 30 Oct 2023 | CNY | 4.38 | 4.42 | 4.32 | 4.37 | 4.37 | -0.01 (-0.23%) | 17,938,350 |
| 27 Oct 2023 | CNY | 4.28 | 4.39 | 4.27 | 4.38 | 4.38 | +0.07 (+1.62%) | 15,941,720 |
| 26 Oct 2023 | CNY | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | -0.1 (-2.27%) | 18,623,720 |
| 25 Oct 2023 | CNY | 4.35 | 4.49 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 20,175,190 |
| 24 Oct 2023 | CNY | 4.22 | 4.34 | 4.2 | 4.34 | 4.34 | +0.17 (+4.08%) | 13,700,730 |
| 23 Oct 2023 | CNY | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 12,058,300 |
| 20 Oct 2023 | CNY | 4.22 | 4.32 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 10,748,070 |
| 19 Oct 2023 | CNY | 4.22 | 4.3 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 8,873,610 |
| 18 Oct 2023 | CNY | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 10,311,000 |
