| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 4.15 | 4.2 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 10,607,998 |
| 16 Nov 2023 | CNY | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 10,854,808 |
| 15 Nov 2023 | CNY | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | +0.05 (+1.20%) | 15,865,193 |
| 14 Nov 2023 | CNY | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 8,342,834 |
| 13 Nov 2023 | CNY | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 8,135,640 |
| 10 Nov 2023 | CNY | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,090,144 |
| 9 Nov 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 11,350,762 |
| 8 Nov 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 13,191,174 |
| 7 Nov 2023 | CNY | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 8,981,602 |
| 6 Nov 2023 | CNY | 4.16 | 4.21 | 4.16 | 4.2 | 4.2 | +0.05 (+1.20%) | 13,269,588 |
| 3 Nov 2023 | CNY | 4.15 | 4.18 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 7,462,114 |
| 2 Nov 2023 | CNY | 4.16 | 4.2 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,312,525 |
| 1 Nov 2023 | CNY | 4.16 | 4.19 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 8,584,601 |
| 31 Oct 2023 | CNY | 4.18 | 4.2 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 10,921,700 |
| 30 Oct 2023 | CNY | 4.17 | 4.2 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 13,210,202 |
| 27 Oct 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 13,982,379 |
| 26 Oct 2023 | CNY | 4.12 | 4.17 | 4.1 | 4.16 | 4.16 | -0.01 (-0.24%) | 15,048,163 |
| 25 Oct 2023 | CNY | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | +0.08 (+1.96%) | 28,787,348 |
| 24 Oct 2023 | CNY | 3.96 | 4.1 | 3.96 | 4.09 | 4.09 | +0.13 (+3.28%) | 16,765,248 |
| 23 Oct 2023 | CNY | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 11,584,298 |
| 20 Oct 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 9,643,848 |
| 19 Oct 2023 | CNY | 4.08 | 4.12 | 4.04 | 4.04 | 4.04 | -0.05 (-1.22%) | 12,124,055 |
| 18 Oct 2023 | CNY | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 14,291,194 |
| 17 Oct 2023 | CNY | 4.1 | 4.27 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 24,337,576 |
| 16 Oct 2023 | CNY | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 11,396,962 |
| 13 Oct 2023 | CNY | 4.14 | 4.17 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 9,470,463 |
| 12 Oct 2023 | CNY | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | +0.09 (+2.21%) | 14,603,232 |
| 11 Oct 2023 | CNY | 4.09 | 4.12 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 10,221,767 |
| 10 Oct 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 7,879,677 |
| 9 Oct 2023 | CNY | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 11,432,096 |
