| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.03 | 5.04 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 12,042,040 |
| 24 Nov 2023 | CNY | 5.09 | 5.12 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 12,336,200 |
| 23 Nov 2023 | CNY | 5.02 | 5.08 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 13,211,570 |
| 22 Nov 2023 | CNY | 5.09 | 5.15 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 18,125,810 |
| 21 Nov 2023 | CNY | 5.05 | 5.14 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 24,740,220 |
| 20 Nov 2023 | CNY | 5.05 | 5.07 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 14,882,200 |
| 17 Nov 2023 | CNY | 4.97 | 5.09 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 23,790,730 |
| 16 Nov 2023 | CNY | 4.96 | 5.05 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 14,852,010 |
| 15 Nov 2023 | CNY | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 11,112,840 |
| 14 Nov 2023 | CNY | 4.95 | 4.98 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,375,730 |
| 13 Nov 2023 | CNY | 4.88 | 4.96 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 12,161,640 |
| 10 Nov 2023 | CNY | 4.89 | 4.9 | 4.78 | 4.88 | 4.88 | -0.01 (-0.20%) | 19,420,400 |
| 9 Nov 2023 | CNY | 4.95 | 4.98 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 16,478,920 |
| 8 Nov 2023 | CNY | 4.96 | 5 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 15,997,200 |
| 7 Nov 2023 | CNY | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -0.08 (-1.58%) | 18,859,110 |
| 6 Nov 2023 | CNY | 4.95 | 5.05 | 4.91 | 5.05 | 5.05 | +0.12 (+2.43%) | 21,673,560 |
| 3 Nov 2023 | CNY | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 17,125,540 |
| 2 Nov 2023 | CNY | 5.07 | 5.11 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 18,017,850 |
| 1 Nov 2023 | CNY | 5.07 | 5.12 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 13,313,630 |
| 31 Oct 2023 | CNY | 5.11 | 5.18 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 21,219,400 |
| 30 Oct 2023 | CNY | 5.04 | 5.14 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 20,894,770 |
| 27 Oct 2023 | CNY | 5.01 | 5.09 | 4.95 | 5.06 | 5.06 | +0.03 (+0.60%) | 18,291,410 |
| 26 Oct 2023 | CNY | 5 | 5.08 | 4.91 | 5.03 | 5.03 | -0.03 (-0.59%) | 25,418,700 |
| 25 Oct 2023 | CNY | 5.05 | 5.16 | 5.02 | 5.06 | 5.06 | +0.09 (+1.81%) | 31,571,930 |
| 24 Oct 2023 | CNY | 4.97 | 4.99 | 4.87 | 4.97 | 4.97 | -0.02 (-0.40%) | 27,390,890 |
| 23 Oct 2023 | CNY | 4.93 | 5.05 | 4.88 | 4.99 | 4.99 | +0.06 (+1.22%) | 21,963,520 |
| 20 Oct 2023 | CNY | 4.95 | 5.03 | 4.91 | 4.93 | 4.93 | -0.05 (-1.00%) | 19,189,800 |
| 19 Oct 2023 | CNY | 4.99 | 5.1 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 20,291,090 |
| 18 Oct 2023 | CNY | 5.12 | 5.14 | 5 | 5 | 5 | -0.13 (-2.53%) | 30,159,240 |
| 17 Oct 2023 | CNY | 5.32 | 5.34 | 5.12 | 5.13 | 5.13 | -0.22 (-4.11%) | 41,021,690 |
