| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 4.19 | 4.26 | 4.19 | 4.22 | 4.22 | +0.06 (+1.44%) | 8,709,981 |
| 3 Nov 2023 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 8,822,630 |
| 2 Nov 2023 | CNY | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 8,566,449 |
| 1 Nov 2023 | CNY | 4.22 | 4.25 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 12,290,932 |
| 31 Oct 2023 | CNY | 4.22 | 4.29 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 15,738,943 |
| 30 Oct 2023 | CNY | 4.11 | 4.23 | 4.11 | 4.22 | 4.22 | +0.1 (+2.43%) | 17,962,215 |
| 27 Oct 2023 | CNY | 3.99 | 4.15 | 3.93 | 4.12 | 4.12 | +0.13 (+3.26%) | 15,245,621 |
| 26 Oct 2023 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 6,996,900 |
| 25 Oct 2023 | CNY | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 10,584,283 |
| 24 Oct 2023 | CNY | 3.82 | 3.97 | 3.81 | 3.94 | 3.94 | +0.13 (+3.41%) | 11,610,149 |
| 23 Oct 2023 | CNY | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -0.08 (-2.06%) | 9,266,752 |
| 20 Oct 2023 | CNY | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,519,297 |
| 19 Oct 2023 | CNY | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,214,153 |
| 18 Oct 2023 | CNY | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 11,483,500 |
| 17 Oct 2023 | CNY | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 9,087,101 |
| 16 Oct 2023 | CNY | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,720,101 |
| 13 Oct 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 10,952,505 |
| 12 Oct 2023 | CNY | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 10,350,100 |
| 11 Oct 2023 | CNY | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | +0.09 (+2.27%) | 14,737,503 |
| 10 Oct 2023 | CNY | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 11,929,552 |
| 9 Oct 2023 | CNY | 4.11 | 4.11 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 11,461,152 |
| 28 Sep 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,160,752 |
| 27 Sep 2023 | CNY | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 14,688,900 |
| 26 Sep 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 6,162,501 |
| 25 Sep 2023 | CNY | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 8,888,650 |
| 22 Sep 2023 | CNY | 4.02 | 4.06 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,982,630 |
| 21 Sep 2023 | CNY | 4.01 | 4.05 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 7,547,050 |
| 20 Sep 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 7,326,700 |
| 19 Sep 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,389,150 |
| 18 Sep 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 9,137,751 |
