| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 9,508,700 |
| 24 Nov 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 7,829,790 |
| 23 Nov 2023 | CNY | 4.12 | 4.14 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 9,140,100 |
| 22 Nov 2023 | CNY | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 8,172,930 |
| 21 Nov 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 10,887,200 |
| 20 Nov 2023 | CNY | 4.15 | 4.17 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 5,848,310 |
| 17 Nov 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 6,728,430 |
| 16 Nov 2023 | CNY | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 6,370,370 |
| 15 Nov 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 6,706,900 |
| 14 Nov 2023 | CNY | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 8,367,700 |
| 13 Nov 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 9,585,980 |
| 10 Nov 2023 | CNY | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 10,434,530 |
| 9 Nov 2023 | CNY | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 11,174,120 |
| 8 Nov 2023 | CNY | 4.2 | 4.21 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 9,641,400 |
| 7 Nov 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,989,500 |
| 6 Nov 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 12,362,720 |
| 3 Nov 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 9,089,800 |
| 2 Nov 2023 | CNY | 4.17 | 4.2 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,812,900 |
| 1 Nov 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 7,529,550 |
| 31 Oct 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 8,290,910 |
| 30 Oct 2023 | CNY | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,545,780 |
| 27 Oct 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 10,798,150 |
| 26 Oct 2023 | CNY | 4.13 | 4.17 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,007,340 |
| 25 Oct 2023 | CNY | 4.1 | 4.15 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 8,853,610 |
| 24 Oct 2023 | CNY | 4.03 | 4.08 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 7,896,660 |
| 23 Oct 2023 | CNY | 4.09 | 4.1 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 10,782,700 |
| 20 Oct 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,693,900 |
| 19 Oct 2023 | CNY | 4.14 | 4.17 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 9,936,750 |
| 18 Oct 2023 | CNY | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 8,121,500 |
| 17 Oct 2023 | CNY | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 8,652,750 |
