| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,591,965 |
| 16 Nov 2023 | CNY | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,007,400 |
| 15 Nov 2023 | CNY | 5.21 | 5.22 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,756,400 |
| 14 Nov 2023 | CNY | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,854,220 |
| 13 Nov 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,534,700 |
| 10 Nov 2023 | CNY | 5.16 | 5.18 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 3,594,621 |
| 9 Nov 2023 | CNY | 5.16 | 5.21 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,703,800 |
| 8 Nov 2023 | CNY | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 3,762,804 |
| 7 Nov 2023 | CNY | 5.2 | 5.22 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 3,783,585 |
| 6 Nov 2023 | CNY | 5.19 | 5.21 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 5,383,500 |
| 3 Nov 2023 | CNY | 5.16 | 5.2 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 4,856,200 |
| 2 Nov 2023 | CNY | 5.2 | 5.22 | 5.14 | 5.14 | 5.14 | -0.06 (-1.15%) | 3,677,000 |
| 1 Nov 2023 | CNY | 5.18 | 5.22 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 4,383,404 |
| 31 Oct 2023 | CNY | 5.13 | 5.22 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 7,776,198 |
| 30 Oct 2023 | CNY | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,489,425 |
| 27 Oct 2023 | CNY | 5.1 | 5.15 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,610,862 |
| 26 Oct 2023 | CNY | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,593,800 |
| 25 Oct 2023 | CNY | 5 | 5.11 | 4.97 | 5.08 | 5.08 | +0.12 (+2.42%) | 7,710,135 |
| 24 Oct 2023 | CNY | 4.83 | 4.96 | 4.83 | 4.96 | 4.96 | +0.14 (+2.90%) | 4,898,870 |
| 23 Oct 2023 | CNY | 4.92 | 4.92 | 4.79 | 4.82 | 4.82 | -0.11 (-2.23%) | 4,571,552 |
| 20 Oct 2023 | CNY | 4.91 | 4.98 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,517,200 |
| 19 Oct 2023 | CNY | 4.97 | 5 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 4,386,700 |
| 18 Oct 2023 | CNY | 5.09 | 5.1 | 4.96 | 4.96 | 4.96 | -0.13 (-2.55%) | 5,634,400 |
| 17 Oct 2023 | CNY | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 2,109,460 |
| 16 Oct 2023 | CNY | 5.13 | 5.14 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 4,759,657 |
| 13 Oct 2023 | CNY | 5.15 | 5.16 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 3,250,800 |
| 12 Oct 2023 | CNY | 5.14 | 5.18 | 5.11 | 5.16 | 5.16 | +0.04 (+0.78%) | 3,585,652 |
| 11 Oct 2023 | CNY | 5.13 | 5.15 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 3,965,500 |
| 10 Oct 2023 | CNY | 5.17 | 5.2 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 4,990,269 |
| 9 Oct 2023 | CNY | 5.2 | 5.22 | 5.15 | 5.15 | 5.15 | -0.07 (-1.34%) | 6,876,560 |
