| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 11,402,351 |
| 13 Nov 2023 | CNY | 4.89 | 4.92 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 14,187,832 |
| 10 Nov 2023 | CNY | 4.8 | 4.89 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 20,713,250 |
| 9 Nov 2023 | CNY | 4.87 | 4.87 | 4.79 | 4.82 | 4.82 | -0.04 (-0.82%) | 17,871,500 |
| 8 Nov 2023 | CNY | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 15,621,154 |
| 7 Nov 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 18,071,393 |
| 6 Nov 2023 | CNY | 4.75 | 4.87 | 4.74 | 4.86 | 4.86 | +0.12 (+2.53%) | 24,437,135 |
| 3 Nov 2023 | CNY | 4.67 | 4.76 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 21,850,050 |
| 2 Nov 2023 | CNY | 4.66 | 4.68 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 14,133,150 |
| 1 Nov 2023 | CNY | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | +0.04 (+0.87%) | 16,034,260 |
| 31 Oct 2023 | CNY | 4.68 | 4.68 | 4.56 | 4.61 | 4.61 | -0.03 (-0.65%) | 17,897,200 |
| 30 Oct 2023 | CNY | 4.56 | 4.66 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 20,030,558 |
| 27 Oct 2023 | CNY | 4.56 | 4.61 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 22,160,928 |
| 26 Oct 2023 | CNY | 4.49 | 4.6 | 4.39 | 4.6 | 4.6 | +0.08 (+1.77%) | 25,637,153 |
| 25 Oct 2023 | CNY | 4.57 | 4.66 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 23,635,703 |
| 24 Oct 2023 | CNY | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | +0.03 (+0.67%) | 22,852,116 |
| 23 Oct 2023 | CNY | 4.62 | 4.63 | 4.45 | 4.49 | 4.49 | -0.11 (-2.39%) | 16,928,643 |
| 20 Oct 2023 | CNY | 4.63 | 4.7 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 17,631,790 |
| 19 Oct 2023 | CNY | 4.7 | 4.72 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 15,457,532 |
| 18 Oct 2023 | CNY | 4.78 | 4.79 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 13,804,979 |
| 17 Oct 2023 | CNY | 4.8 | 4.83 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 15,945,998 |
| 16 Oct 2023 | CNY | 4.87 | 4.96 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 22,514,584 |
| 13 Oct 2023 | CNY | 4.93 | 4.98 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 13,774,118 |
| 12 Oct 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 11,074,573 |
| 11 Oct 2023 | CNY | 4.99 | 5.01 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 15,285,272 |
| 10 Oct 2023 | CNY | 5.08 | 5.1 | 4.97 | 4.98 | 4.98 | -0.11 (-2.16%) | 15,788,900 |
| 9 Oct 2023 | CNY | 5.1 | 5.15 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 13,825,100 |
| 28 Sep 2023 | CNY | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 13,876,909 |
| 27 Sep 2023 | CNY | 5.07 | 5.1 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 11,304,639 |
| 26 Sep 2023 | CNY | 5.08 | 5.11 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 12,155,308 |
