| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.38 | 4.39 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 15,524,140 |
| 24 Nov 2023 | CNY | 4.4 | 4.4 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 13,683,480 |
| 23 Nov 2023 | CNY | 4.34 | 4.4 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 15,720,440 |
| 22 Nov 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -0.02 (-0.46%) | 12,353,090 |
| 21 Nov 2023 | CNY | 4.37 | 4.41 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 19,525,340 |
| 20 Nov 2023 | CNY | 4.37 | 4.38 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 14,556,230 |
| 17 Nov 2023 | CNY | 4.39 | 4.39 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 16,128,320 |
| 16 Nov 2023 | CNY | 4.38 | 4.39 | 4.34 | 4.37 | 4.37 | -0.02 (-0.46%) | 14,264,590 |
| 15 Nov 2023 | CNY | 4.46 | 4.46 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 15,144,820 |
| 14 Nov 2023 | CNY | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 13,473,360 |
| 13 Nov 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 17,239,540 |
| 10 Nov 2023 | CNY | 4.35 | 4.4 | 4.31 | 4.38 | 4.38 | +0.01 (+0.23%) | 16,255,130 |
| 9 Nov 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,704,490 |
| 8 Nov 2023 | CNY | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 16,271,840 |
| 7 Nov 2023 | CNY | 4.39 | 4.4 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 15,143,710 |
| 6 Nov 2023 | CNY | 4.4 | 4.43 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 19,226,930 |
| 3 Nov 2023 | CNY | 4.36 | 4.49 | 4.34 | 4.38 | 4.38 | +0.04 (+0.92%) | 20,226,230 |
| 2 Nov 2023 | CNY | 4.32 | 4.37 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 16,837,980 |
| 1 Nov 2023 | CNY | 4.47 | 4.51 | 4.31 | 4.34 | 4.34 | -0.13 (-2.91%) | 36,205,250 |
| 31 Oct 2023 | CNY | 4.54 | 4.59 | 4.44 | 4.47 | 4.47 | -0.1 (-2.19%) | 23,234,720 |
| 30 Oct 2023 | CNY | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | +0.01 (+0.22%) | 16,681,140 |
| 27 Oct 2023 | CNY | 4.41 | 4.57 | 4.41 | 4.56 | 4.56 | +0.14 (+3.17%) | 21,668,050 |
| 26 Oct 2023 | CNY | 4.38 | 4.43 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 10,803,800 |
| 25 Oct 2023 | CNY | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | +0.07 (+1.62%) | 16,926,080 |
| 24 Oct 2023 | CNY | 4.3 | 4.36 | 4.25 | 4.31 | 4.31 | -0.01 (-0.23%) | 24,413,610 |
| 23 Oct 2023 | CNY | 4.38 | 4.4 | 4.27 | 4.32 | 4.32 | -0.09 (-2.04%) | 15,992,880 |
| 20 Oct 2023 | CNY | 4.4 | 4.44 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 14,566,440 |
| 19 Oct 2023 | CNY | 4.48 | 4.48 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 15,717,640 |
| 18 Oct 2023 | CNY | 4.5 | 4.5 | 4.42 | 4.42 | 4.42 | -0.07 (-1.56%) | 10,041,840 |
| 17 Oct 2023 | CNY | 4.51 | 4.59 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 14,815,500 |
