| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 5.23 | 5.24 | 5.14 | 5.19 | 5.19 | -0.02 (-0.38%) | 8,324,630 |
| 30 Nov 2023 | CNY | 5.22 | 5.24 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 7,933,000 |
| 29 Nov 2023 | CNY | 5.31 | 5.31 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 8,586,580 |
| 28 Nov 2023 | CNY | 5.28 | 5.32 | 5.22 | 5.29 | 5.29 | 0.0 (0.0%) | 6,715,484 |
| 27 Nov 2023 | CNY | 5.3 | 5.33 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 7,920,189 |
| 24 Nov 2023 | CNY | 5.35 | 5.39 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 8,060,489 |
| 23 Nov 2023 | CNY | 5.28 | 5.36 | 5.23 | 5.35 | 5.35 | +0.09 (+1.71%) | 6,936,004 |
| 22 Nov 2023 | CNY | 5.34 | 5.39 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 8,541,530 |
| 21 Nov 2023 | CNY | 5.37 | 5.42 | 5.33 | 5.34 | 5.34 | -0.01 (-0.19%) | 7,815,773 |
| 20 Nov 2023 | CNY | 5.35 | 5.36 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 6,423,010 |
| 17 Nov 2023 | CNY | 5.34 | 5.34 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 6,274,979 |
| 16 Nov 2023 | CNY | 5.31 | 5.36 | 5.31 | 5.32 | 5.32 | -0.01 (-0.19%) | 6,054,887 |
| 15 Nov 2023 | CNY | 5.33 | 5.39 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 7,768,111 |
| 14 Nov 2023 | CNY | 5.25 | 5.33 | 5.23 | 5.31 | 5.31 | +0.05 (+0.95%) | 7,924,814 |
| 13 Nov 2023 | CNY | 5.26 | 5.29 | 5.17 | 5.26 | 5.26 | 0.0 (0.0%) | 8,536,530 |
| 10 Nov 2023 | CNY | 5.33 | 5.33 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 6,346,903 |
| 9 Nov 2023 | CNY | 5.27 | 5.35 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 8,249,059 |
| 8 Nov 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 7,810,824 |
| 7 Nov 2023 | CNY | 5.32 | 5.32 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 8,841,580 |
| 6 Nov 2023 | CNY | 5.34 | 5.39 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 11,392,795 |
| 3 Nov 2023 | CNY | 5.23 | 5.37 | 5.22 | 5.32 | 5.32 | +0.1 (+1.92%) | 10,485,401 |
| 2 Nov 2023 | CNY | 5.29 | 5.3 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 6,931,301 |
| 1 Nov 2023 | CNY | 5.29 | 5.32 | 5.22 | 5.29 | 5.29 | -0.02 (-0.38%) | 11,817,043 |
| 31 Oct 2023 | CNY | 5.3 | 5.33 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,509,693 |
| 30 Oct 2023 | CNY | 5.25 | 5.35 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 14,993,448 |
| 27 Oct 2023 | CNY | 5.32 | 5.32 | 5.23 | 5.29 | 5.29 | -0.04 (-0.75%) | 16,701,860 |
| 26 Oct 2023 | CNY | 5.49 | 5.5 | 5.23 | 5.33 | 5.33 | -0.15 (-2.74%) | 26,826,230 |
| 25 Oct 2023 | CNY | 5.49 | 5.58 | 5.35 | 5.48 | 5.48 | +0.39 (+7.66%) | 37,613,041 |
| 24 Oct 2023 | CNY | 4.94 | 5.11 | 4.94 | 5.09 | 5.09 | +0.16 (+3.25%) | 12,521,491 |
| 23 Oct 2023 | CNY | 5.02 | 5.04 | 4.91 | 4.93 | 4.93 | -0.11 (-2.18%) | 8,413,726 |
