| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 4.82 | 4.9 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 47,486,541 |
| 8 Nov 2023 | CNY | 4.84 | 4.86 | 4.78 | 4.82 | 4.82 | -0.03 (-0.62%) | 34,826,836 |
| 7 Nov 2023 | CNY | 4.81 | 4.89 | 4.78 | 4.85 | 4.85 | +0.01 (+0.21%) | 45,521,761 |
| 6 Nov 2023 | CNY | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 52,541,603 |
| 3 Nov 2023 | CNY | 4.76 | 4.82 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 33,276,909 |
| 2 Nov 2023 | CNY | 4.82 | 4.9 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 33,784,512 |
| 1 Nov 2023 | CNY | 4.75 | 4.88 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 49,839,715 |
| 31 Oct 2023 | CNY | 4.81 | 4.84 | 4.71 | 4.76 | 4.76 | -0.07 (-1.45%) | 53,670,611 |
| 30 Oct 2023 | CNY | 4.82 | 4.92 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 60,428,912 |
| 27 Oct 2023 | CNY | 4.82 | 4.94 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 69,712,993 |
| 26 Oct 2023 | CNY | 4.82 | 4.87 | 4.74 | 4.82 | 4.82 | -0.05 (-1.03%) | 67,057,621 |
| 25 Oct 2023 | CNY | 4.81 | 4.95 | 4.77 | 4.87 | 4.87 | +0.08 (+1.67%) | 105,096,180 |
| 24 Oct 2023 | CNY | 4.64 | 4.83 | 4.59 | 4.79 | 4.79 | +0.15 (+3.23%) | 118,220,093 |
| 23 Oct 2023 | CNY | 4.59 | 4.74 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 92,013,662 |
| 20 Oct 2023 | CNY | 4.55 | 4.69 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 74,253,517 |
| 19 Oct 2023 | CNY | 4.41 | 4.72 | 4.39 | 4.6 | 4.6 | +0.16 (+3.60%) | 110,045,640 |
| 18 Oct 2023 | CNY | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 40,586,569 |
| 17 Oct 2023 | CNY | 4.57 | 4.6 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 61,377,039 |
| 16 Oct 2023 | CNY | 4.69 | 4.72 | 4.54 | 4.58 | 4.58 | -0.08 (-1.72%) | 63,497,330 |
| 13 Oct 2023 | CNY | 4.67 | 4.69 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 47,320,520 |
| 12 Oct 2023 | CNY | 4.7 | 4.72 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 54,241,205 |
| 11 Oct 2023 | CNY | 4.71 | 4.77 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 63,819,568 |
| 10 Oct 2023 | CNY | 4.64 | 4.76 | 4.64 | 4.7 | 4.7 | +0.06 (+1.29%) | 72,549,257 |
| 9 Oct 2023 | CNY | 4.64 | 4.75 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 104,216,934 |
| 28 Sep 2023 | CNY | 4.57 | 4.77 | 4.56 | 4.62 | 4.62 | +0.25 (+5.72%) | 160,932,281 |
| 27 Sep 2023 | CNY | 4.35 | 4.44 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 77,257,820 |
| 26 Sep 2023 | CNY | 4.46 | 4.46 | 4.32 | 4.35 | 4.35 | -0.12 (-2.68%) | 85,814,307 |
| 25 Sep 2023 | CNY | 4.59 | 4.6 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 88,362,408 |
| 22 Sep 2023 | CNY | 4.59 | 4.64 | 4.53 | 4.62 | 4.62 | +0.01 (+0.22%) | 70,897,559 |
| 21 Sep 2023 | CNY | 4.67 | 4.76 | 4.57 | 4.61 | 4.61 | -0.14 (-2.95%) | 99,330,832 |
