| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 8,274,280 |
| 24 Nov 2023 | CNY | 4.44 | 4.46 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 9,357,750 |
| 23 Nov 2023 | CNY | 4.43 | 4.46 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 10,674,300 |
| 22 Nov 2023 | CNY | 4.45 | 4.51 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 13,159,960 |
| 21 Nov 2023 | CNY | 4.39 | 4.5 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 19,036,510 |
| 20 Nov 2023 | CNY | 4.4 | 4.43 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 10,645,550 |
| 17 Nov 2023 | CNY | 4.35 | 4.41 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 11,598,900 |
| 16 Nov 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 11,280,000 |
| 15 Nov 2023 | CNY | 4.43 | 4.44 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 17,200,680 |
| 14 Nov 2023 | CNY | 4.31 | 4.47 | 4.3 | 4.41 | 4.41 | +0.09 (+2.08%) | 25,042,240 |
| 13 Nov 2023 | CNY | 4.29 | 4.35 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 17,394,430 |
| 10 Nov 2023 | CNY | 4.25 | 4.3 | 4.19 | 4.28 | 4.28 | +0.01 (+0.23%) | 12,545,590 |
| 9 Nov 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 12,501,480 |
| 8 Nov 2023 | CNY | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 7,733,500 |
| 7 Nov 2023 | CNY | 4.23 | 4.26 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 7,944,330 |
| 6 Nov 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | +0.08 (+1.93%) | 8,675,510 |
| 3 Nov 2023 | CNY | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 7,307,500 |
| 2 Nov 2023 | CNY | 4.17 | 4.2 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 7,879,900 |
| 1 Nov 2023 | CNY | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,150,650 |
| 31 Oct 2023 | CNY | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 7,316,540 |
| 30 Oct 2023 | CNY | 4.1 | 4.17 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 9,043,620 |
| 27 Oct 2023 | CNY | 4.09 | 4.15 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 8,338,420 |
| 26 Oct 2023 | CNY | 4.05 | 4.11 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 8,289,230 |
| 25 Oct 2023 | CNY | 4.04 | 4.1 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 8,477,000 |
| 24 Oct 2023 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.1 (+2.54%) | 9,836,600 |
| 23 Oct 2023 | CNY | 4.02 | 4.03 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 10,805,610 |
| 20 Oct 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 6,607,560 |
| 19 Oct 2023 | CNY | 4.06 | 4.1 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 10,031,860 |
| 18 Oct 2023 | CNY | 4.15 | 4.16 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 9,265,030 |
| 17 Oct 2023 | CNY | 4.14 | 4.17 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 7,067,800 |
