| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 5.42 | 5.54 | 5.4 | 5.53 | 5.53 | +0.11 (+2.03%) | 4,533,687 |
| 17 Nov 2023 | CNY | 5.47 | 5.47 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 3,800,625 |
| 16 Nov 2023 | CNY | 5.47 | 5.5 | 5.42 | 5.42 | 5.42 | -0.07 (-1.28%) | 3,273,355 |
| 15 Nov 2023 | CNY | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 5,223,809 |
| 14 Nov 2023 | CNY | 5.52 | 5.61 | 5.41 | 5.49 | 5.49 | -0.03 (-0.54%) | 5,532,262 |
| 13 Nov 2023 | CNY | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | +0.11 (+2.03%) | 4,318,426 |
| 10 Nov 2023 | CNY | 5.44 | 5.45 | 5.36 | 5.41 | 5.41 | -0.05 (-0.92%) | 3,776,175 |
| 9 Nov 2023 | CNY | 5.43 | 5.48 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 5,586,074 |
| 8 Nov 2023 | CNY | 5.48 | 5.5 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 4,223,825 |
| 7 Nov 2023 | CNY | 5.5 | 5.51 | 5.38 | 5.49 | 5.49 | 0.0 (0.0%) | 3,718,725 |
| 6 Nov 2023 | CNY | 5.39 | 5.49 | 5.37 | 5.49 | 5.49 | +0.12 (+2.23%) | 4,176,550 |
| 3 Nov 2023 | CNY | 5.3 | 5.38 | 5.28 | 5.37 | 5.37 | +0.07 (+1.32%) | 3,922,025 |
| 2 Nov 2023 | CNY | 5.25 | 5.42 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 6,565,825 |
| 1 Nov 2023 | CNY | 5.26 | 5.31 | 5.22 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,636,424 |
| 31 Oct 2023 | CNY | 5.27 | 5.42 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 6,066,137 |
| 30 Oct 2023 | CNY | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 5,615,509 |
| 27 Oct 2023 | CNY | 5.15 | 5.27 | 5.09 | 5.26 | 5.26 | +0.11 (+2.14%) | 4,750,864 |
| 26 Oct 2023 | CNY | 5.17 | 5.17 | 5.05 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,048,537 |
| 25 Oct 2023 | CNY | 5.12 | 5.22 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 4,818,379 |
| 24 Oct 2023 | CNY | 5.02 | 5.16 | 5.02 | 5.11 | 5.11 | +0.09 (+1.79%) | 5,859,562 |
| 23 Oct 2023 | CNY | 5.15 | 5.19 | 5 | 5.02 | 5.02 | -0.13 (-2.52%) | 6,683,725 |
| 20 Oct 2023 | CNY | 5.07 | 5.21 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 5,150,570 |
| 19 Oct 2023 | CNY | 5.16 | 5.28 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 7,616,845 |
| 18 Oct 2023 | CNY | 5.34 | 5.35 | 5.17 | 5.17 | 5.17 | -0.2 (-3.72%) | 7,471,424 |
| 17 Oct 2023 | CNY | 5.4 | 5.46 | 5.33 | 5.37 | 5.37 | -0.04 (-0.74%) | 5,803,962 |
| 16 Oct 2023 | CNY | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | -0.11 (-1.99%) | 6,352,274 |
| 13 Oct 2023 | CNY | 5.55 | 5.61 | 5.48 | 5.52 | 5.52 | -0.09 (-1.60%) | 4,219,337 |
| 12 Oct 2023 | CNY | 5.68 | 5.72 | 5.56 | 5.61 | 5.61 | -0.06 (-1.06%) | 4,211,912 |
| 11 Oct 2023 | CNY | 5.71 | 5.71 | 5.59 | 5.67 | 5.67 | +0.02 (+0.35%) | 3,696,315 |
| 10 Oct 2023 | CNY | 5.73 | 5.75 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 4,348,287 |
