| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 4.53 | 4.64 | 4.53 | 4.61 | 4.61 | +0.09 (+1.99%) | 15,910,153 |
| 14 Nov 2023 | CNY | 4.62 | 4.63 | 4.48 | 4.52 | 4.52 | -0.11 (-2.38%) | 16,255,800 |
| 13 Nov 2023 | CNY | 4.48 | 4.63 | 4.47 | 4.63 | 4.63 | +0.16 (+3.58%) | 17,059,249 |
| 10 Nov 2023 | CNY | 4.49 | 4.5 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 8,957,950 |
| 9 Nov 2023 | CNY | 4.41 | 4.51 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 14,741,553 |
| 8 Nov 2023 | CNY | 4.43 | 4.46 | 4.37 | 4.41 | 4.41 | -0.04 (-0.90%) | 14,014,173 |
| 7 Nov 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 13,075,543 |
| 6 Nov 2023 | CNY | 4.61 | 4.63 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 16,273,253 |
| 3 Nov 2023 | CNY | 4.7 | 4.75 | 4.59 | 4.6 | 4.6 | -0.12 (-2.54%) | 10,358,300 |
| 2 Nov 2023 | CNY | 4.73 | 4.74 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 6,687,700 |
| 1 Nov 2023 | CNY | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 7,748,300 |
| 31 Oct 2023 | CNY | 4.8 | 4.81 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 7,946,013 |
| 30 Oct 2023 | CNY | 4.75 | 4.87 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 10,542,893 |
| 27 Oct 2023 | CNY | 4.61 | 4.78 | 4.6 | 4.78 | 4.78 | +0.11 (+2.36%) | 12,197,129 |
| 26 Oct 2023 | CNY | 4.64 | 4.69 | 4.59 | 4.67 | 4.67 | +0.01 (+0.21%) | 9,879,452 |
| 25 Oct 2023 | CNY | 4.47 | 4.68 | 4.47 | 4.66 | 4.66 | +0.24 (+5.43%) | 17,281,584 |
| 24 Oct 2023 | CNY | 4.46 | 4.51 | 4.33 | 4.42 | 4.42 | -0.03 (-0.67%) | 19,407,302 |
| 23 Oct 2023 | CNY | 4.66 | 4.68 | 4.43 | 4.45 | 4.45 | -0.24 (-5.12%) | 15,141,410 |
| 20 Oct 2023 | CNY | 4.66 | 4.73 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 8,259,950 |
| 19 Oct 2023 | CNY | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | -0.1 (-2.10%) | 6,811,100 |
| 18 Oct 2023 | CNY | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 6,086,940 |
| 17 Oct 2023 | CNY | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 9,102,640 |
| 16 Oct 2023 | CNY | 4.9 | 4.92 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 7,338,560 |
| 13 Oct 2023 | CNY | 4.91 | 4.95 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 7,897,300 |
| 12 Oct 2023 | CNY | 4.78 | 4.94 | 4.77 | 4.93 | 4.93 | +0.14 (+2.92%) | 14,736,500 |
| 11 Oct 2023 | CNY | 4.81 | 4.85 | 4.7 | 4.79 | 4.79 | -0.04 (-0.83%) | 22,598,055 |
| 10 Oct 2023 | CNY | 4.8 | 4.84 | 4.75 | 4.83 | 4.83 | +0.02 (+0.42%) | 10,794,600 |
| 9 Oct 2023 | CNY | 4.83 | 4.85 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 12,113,150 |
| 28 Sep 2023 | CNY | 4.82 | 4.89 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 8,478,850 |
| 27 Sep 2023 | CNY | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 10,968,478 |
