| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.86 | 4.89 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 14,085,400 |
| 24 Nov 2023 | CNY | 4.9 | 4.91 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 11,352,000 |
| 23 Nov 2023 | CNY | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | +0.04 (+0.82%) | 7,872,560 |
| 22 Nov 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 9,180,000 |
| 21 Nov 2023 | CNY | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -0.03 (-0.61%) | 13,064,240 |
| 20 Nov 2023 | CNY | 4.91 | 4.94 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 12,089,750 |
| 17 Nov 2023 | CNY | 4.86 | 4.91 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 12,571,000 |
| 16 Nov 2023 | CNY | 4.87 | 4.9 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 10,759,800 |
| 15 Nov 2023 | CNY | 4.89 | 4.93 | 4.87 | 4.88 | 4.88 | +0.01 (+0.21%) | 13,215,860 |
| 14 Nov 2023 | CNY | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -0.09 (-1.81%) | 22,354,850 |
| 13 Nov 2023 | CNY | 4.84 | 4.99 | 4.83 | 4.96 | 4.96 | +0.14 (+2.90%) | 29,726,070 |
| 10 Nov 2023 | CNY | 4.8 | 4.84 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 10,542,100 |
| 9 Nov 2023 | CNY | 4.86 | 4.86 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 11,713,500 |
| 8 Nov 2023 | CNY | 4.85 | 4.88 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 13,336,010 |
| 7 Nov 2023 | CNY | 4.78 | 4.86 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 17,354,310 |
| 6 Nov 2023 | CNY | 4.77 | 4.81 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 18,691,770 |
| 3 Nov 2023 | CNY | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | +0.02 (+0.42%) | 15,306,170 |
| 2 Nov 2023 | CNY | 4.8 | 4.85 | 4.74 | 4.74 | 4.74 | -0.05 (-1.04%) | 17,004,310 |
| 1 Nov 2023 | CNY | 4.76 | 4.82 | 4.72 | 4.79 | 4.79 | +0.02 (+0.42%) | 26,216,100 |
| 31 Oct 2023 | CNY | 4.91 | 4.97 | 4.7 | 4.77 | 4.77 | -0.08 (-1.65%) | 53,621,850 |
| 30 Oct 2023 | CNY | 4.56 | 4.97 | 4.54 | 4.85 | 4.85 | +0.33 (+7.30%) | 88,630,280 |
| 27 Oct 2023 | CNY | 4.43 | 4.52 | 4.4 | 4.52 | 4.52 | +0.09 (+2.03%) | 8,081,720 |
| 26 Oct 2023 | CNY | 4.36 | 4.44 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,286,400 |
| 25 Oct 2023 | CNY | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 5,475,290 |
| 24 Oct 2023 | CNY | 4.2 | 4.35 | 4.19 | 4.35 | 4.35 | +0.14 (+3.33%) | 6,442,810 |
| 23 Oct 2023 | CNY | 4.33 | 4.37 | 4.17 | 4.21 | 4.21 | -0.12 (-2.77%) | 8,436,130 |
| 20 Oct 2023 | CNY | 4.35 | 4.4 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,673,150 |
| 19 Oct 2023 | CNY | 4.37 | 4.44 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 6,466,330 |
| 18 Oct 2023 | CNY | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -0.13 (-2.90%) | 8,718,250 |
| 17 Oct 2023 | CNY | 4.48 | 4.53 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,578,100 |
