| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 4.69 | 4.72 | 4.51 | 4.57 | 4.57 | -0.11 (-2.35%) | 3,540,800 |
| 7 Dec 2023 | CNY | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,836,900 |
| 6 Dec 2023 | CNY | 4.66 | 4.75 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,663,350 |
| 5 Dec 2023 | CNY | 4.77 | 4.82 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 2,994,200 |
| 4 Dec 2023 | CNY | 4.84 | 4.86 | 4.75 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,539,800 |
| 1 Dec 2023 | CNY | 4.93 | 4.93 | 4.83 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,149,350 |
| 30 Nov 2023 | CNY | 4.81 | 5.03 | 4.79 | 4.94 | 4.94 | +0.15 (+3.13%) | 6,449,500 |
| 29 Nov 2023 | CNY | 4.85 | 4.86 | 4.76 | 4.79 | 4.79 | -0.06 (-1.24%) | 2,400,150 |
| 28 Nov 2023 | CNY | 4.8 | 4.89 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,348,950 |
| 27 Nov 2023 | CNY | 4.88 | 4.89 | 4.69 | 4.77 | 4.77 | -0.1 (-2.05%) | 3,330,200 |
| 24 Nov 2023 | CNY | 4.94 | 4.95 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,640,560 |
| 23 Nov 2023 | CNY | 4.83 | 4.94 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 2,482,600 |
| 22 Nov 2023 | CNY | 4.83 | 4.87 | 4.76 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,245,900 |
| 21 Nov 2023 | CNY | 4.86 | 4.89 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,472,980 |
| 20 Nov 2023 | CNY | 4.99 | 5.01 | 4.77 | 4.85 | 4.85 | -0.17 (-3.39%) | 5,604,820 |
| 17 Nov 2023 | CNY | 4.95 | 5.04 | 4.95 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,175,060 |
| 16 Nov 2023 | CNY | 5.03 | 5.05 | 4.95 | 4.97 | 4.97 | -0.08 (-1.58%) | 3,082,920 |
| 15 Nov 2023 | CNY | 5.01 | 5.12 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 3,389,800 |
| 14 Nov 2023 | CNY | 4.96 | 5.1 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 3,366,420 |
| 13 Nov 2023 | CNY | 5.08 | 5.08 | 4.96 | 4.98 | 4.98 | -0.1 (-1.97%) | 4,204,800 |
| 10 Nov 2023 | CNY | 5.14 | 5.31 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 5,254,900 |
| 9 Nov 2023 | CNY | 5.12 | 5.2 | 5.04 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,065,300 |
| 8 Nov 2023 | CNY | 5.17 | 5.23 | 5.12 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,471,000 |
| 7 Nov 2023 | CNY | 5.2 | 5.38 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 7,487,590 |
| 6 Nov 2023 | CNY | 5.09 | 5.3 | 5.06 | 5.26 | 5.26 | +0.21 (+4.16%) | 9,891,620 |
| 3 Nov 2023 | CNY | 4.96 | 5.11 | 4.95 | 5.05 | 5.05 | +0.06 (+1.20%) | 4,445,600 |
| 2 Nov 2023 | CNY | 4.88 | 5.06 | 4.82 | 4.99 | 4.99 | +0.11 (+2.25%) | 5,134,300 |
| 1 Nov 2023 | CNY | 4.85 | 4.95 | 4.84 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,957,500 |
| 31 Oct 2023 | CNY | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | -0.11 (-2.22%) | 4,613,600 |
| 30 Oct 2023 | CNY | 4.78 | 5.02 | 4.78 | 4.96 | 4.96 | +0.18 (+3.77%) | 6,631,610 |
