| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 4.98 | 4.99 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 10,298,212 |
| 31 Oct 2023 | CNY | 4.98 | 5 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 11,219,437 |
| 30 Oct 2023 | CNY | 4.97 | 5.03 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 15,050,580 |
| 27 Oct 2023 | CNY | 4.91 | 5.03 | 4.89 | 5 | 5 | +0.07 (+1.42%) | 17,653,458 |
| 26 Oct 2023 | CNY | 4.94 | 5.04 | 4.87 | 4.93 | 4.93 | +0.05 (+1.02%) | 18,740,231 |
| 25 Oct 2023 | CNY | 4.84 | 4.91 | 4.84 | 4.88 | 4.88 | +0.08 (+1.67%) | 14,827,048 |
| 24 Oct 2023 | CNY | 4.79 | 4.83 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 14,064,563 |
| 23 Oct 2023 | CNY | 4.88 | 4.9 | 4.74 | 4.75 | 4.75 | -0.16 (-3.26%) | 14,313,540 |
| 20 Oct 2023 | CNY | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 10,238,167 |
| 19 Oct 2023 | CNY | 4.95 | 4.98 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 11,067,800 |
| 18 Oct 2023 | CNY | 5.05 | 5.07 | 4.95 | 4.95 | 4.95 | -0.12 (-2.37%) | 12,312,650 |
| 17 Oct 2023 | CNY | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | -0.02 (-0.39%) | 9,656,874 |
| 16 Oct 2023 | CNY | 5.1 | 5.14 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 11,301,827 |
| 13 Oct 2023 | CNY | 5.17 | 5.17 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 12,050,752 |
| 12 Oct 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 8,375,975 |
| 11 Oct 2023 | CNY | 5.17 | 5.2 | 5.14 | 5.14 | 5.14 | -0.03 (-0.58%) | 11,081,352 |
| 10 Oct 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 9,570,817 |
| 9 Oct 2023 | CNY | 5.24 | 5.27 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 9,895,700 |
| 28 Sep 2023 | CNY | 5.2 | 5.23 | 5.19 | 5.21 | 5.21 | +0.03 (+0.58%) | 6,812,320 |
| 27 Sep 2023 | CNY | 5.17 | 5.23 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 7,442,000 |
| 26 Sep 2023 | CNY | 5.22 | 5.24 | 5.18 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,656,100 |
| 25 Sep 2023 | CNY | 5.25 | 5.25 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 8,344,424 |
| 22 Sep 2023 | CNY | 5.2 | 5.26 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 10,571,861 |
| 21 Sep 2023 | CNY | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 6,995,382 |
| 20 Sep 2023 | CNY | 5.25 | 5.27 | 5.21 | 5.22 | 5.22 | -0.05 (-0.95%) | 6,916,024 |
| 19 Sep 2023 | CNY | 5.27 | 5.29 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 8,177,030 |
| 18 Sep 2023 | CNY | 5.27 | 5.3 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 13,755,847 |
| 15 Sep 2023 | CNY | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 8,796,382 |
| 14 Sep 2023 | CNY | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,616,000 |
| 13 Sep 2023 | CNY | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 7,919,700 |
