| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 5.58 | 5.64 | 5.58 | 5.63 | 5.63 | +0.04 (+0.72%) | 9,415,756 |
| 22 Nov 2023 | CNY | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | +0.02 (+0.36%) | 11,118,992 |
| 21 Nov 2023 | CNY | 5.6 | 5.66 | 5.56 | 5.57 | 5.57 | -0.06 (-1.07%) | 12,429,340 |
| 20 Nov 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.63 | 5.63 | +0.01 (+0.18%) | 10,029,260 |
| 17 Nov 2023 | CNY | 5.58 | 5.66 | 5.57 | 5.62 | 5.62 | +0.03 (+0.54%) | 9,862,992 |
| 16 Nov 2023 | CNY | 5.58 | 5.71 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 11,922,980 |
| 15 Nov 2023 | CNY | 5.61 | 5.64 | 5.51 | 5.59 | 5.59 | -0.04 (-0.71%) | 17,695,244 |
| 14 Nov 2023 | CNY | 5.44 | 5.66 | 5.37 | 5.63 | 5.63 | +0.23 (+4.26%) | 26,197,517 |
| 13 Nov 2023 | CNY | 5.41 | 5.53 | 5.37 | 5.4 | 5.4 | +0.03 (+0.56%) | 16,719,300 |
| 10 Nov 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.37 | 5.37 | -0.04 (-0.74%) | 10,176,260 |
| 9 Nov 2023 | CNY | 5.42 | 5.55 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 15,940,777 |
| 8 Nov 2023 | CNY | 5.55 | 5.57 | 5.35 | 5.42 | 5.42 | -0.11 (-1.99%) | 24,593,945 |
| 7 Nov 2023 | CNY | 5.21 | 5.62 | 5.17 | 5.53 | 5.53 | +0.34 (+6.55%) | 48,350,424 |
| 6 Nov 2023 | CNY | 5.12 | 5.2 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 14,653,798 |
| 3 Nov 2023 | CNY | 5.13 | 5.18 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 8,299,430 |
| 2 Nov 2023 | CNY | 5.18 | 5.18 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 8,099,397 |
| 1 Nov 2023 | CNY | 5.12 | 5.2 | 5.1 | 5.16 | 5.16 | +0.06 (+1.18%) | 9,558,328 |
| 31 Oct 2023 | CNY | 5.12 | 5.15 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,597,152 |
| 30 Oct 2023 | CNY | 5.03 | 5.15 | 5.02 | 5.12 | 5.12 | +0.09 (+1.79%) | 10,743,620 |
| 27 Oct 2023 | CNY | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 6,838,516 |
| 26 Oct 2023 | CNY | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,840,972 |
| 25 Oct 2023 | CNY | 5.02 | 5.05 | 4.95 | 4.99 | 4.99 | -0.02 (-0.40%) | 9,024,940 |
| 24 Oct 2023 | CNY | 4.94 | 5.04 | 4.9 | 5.01 | 5.01 | +0.11 (+2.24%) | 9,556,820 |
| 23 Oct 2023 | CNY | 4.85 | 4.94 | 4.79 | 4.9 | 4.9 | +0.04 (+0.82%) | 10,915,362 |
| 20 Oct 2023 | CNY | 4.98 | 5 | 4.85 | 4.86 | 4.86 | -0.12 (-2.41%) | 8,626,760 |
| 19 Oct 2023 | CNY | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 6,435,800 |
| 18 Oct 2023 | CNY | 5.07 | 5.1 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 6,055,780 |
| 17 Oct 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 5,255,180 |
| 16 Oct 2023 | CNY | 5.1 | 5.14 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,179,447 |
| 13 Oct 2023 | CNY | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 6,729,060 |
