| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 14,032,700 |
| 20 Nov 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 11,649,606 |
| 17 Nov 2023 | CNY | 4.21 | 4.23 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 10,227,018 |
| 16 Nov 2023 | CNY | 4.22 | 4.23 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 7,845,302 |
| 15 Nov 2023 | CNY | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 10,453,672 |
| 14 Nov 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 9,332,000 |
| 13 Nov 2023 | CNY | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 12,188,090 |
| 10 Nov 2023 | CNY | 4.18 | 4.2 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,357,203 |
| 9 Nov 2023 | CNY | 4.18 | 4.2 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 7,769,290 |
| 8 Nov 2023 | CNY | 4.2 | 4.2 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 9,119,200 |
| 7 Nov 2023 | CNY | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 11,161,414 |
| 6 Nov 2023 | CNY | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 13,327,284 |
| 3 Nov 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 8,546,103 |
| 2 Nov 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,135,100 |
| 1 Nov 2023 | CNY | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,571,314 |
| 31 Oct 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 9,642,700 |
| 30 Oct 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 10,591,700 |
| 27 Oct 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | +0.06 (+1.46%) | 14,346,700 |
| 26 Oct 2023 | CNY | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 8,562,203 |
| 25 Oct 2023 | CNY | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 11,667,277 |
| 24 Oct 2023 | CNY | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 10,781,014 |
| 23 Oct 2023 | CNY | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 16,011,500 |
| 20 Oct 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,053,099 |
| 19 Oct 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 14,494,178 |
| 18 Oct 2023 | CNY | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 13,898,700 |
| 17 Oct 2023 | CNY | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 7,061,400 |
| 16 Oct 2023 | CNY | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 9,018,804 |
| 13 Oct 2023 | CNY | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 19,764,660 |
| 12 Oct 2023 | CNY | 4.3 | 4.32 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 13,027,799 |
| 11 Oct 2023 | CNY | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 12,007,200 |
