| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.64 | 5.89 | 5.59 | 5.78 | 5.78 | +0.12 (+2.12%) | 24,317,450 |
| 24 Nov 2023 | CNY | 5.54 | 5.73 | 5.53 | 5.66 | 5.66 | +0.1 (+1.80%) | 16,261,830 |
| 23 Nov 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,970,700 |
| 22 Nov 2023 | CNY | 5.53 | 5.61 | 5.52 | 5.57 | 5.57 | +0.06 (+1.09%) | 7,492,910 |
| 21 Nov 2023 | CNY | 5.55 | 5.59 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 4,702,600 |
| 20 Nov 2023 | CNY | 5.49 | 5.54 | 5.38 | 5.54 | 5.54 | +0.07 (+1.28%) | 5,246,690 |
| 17 Nov 2023 | CNY | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 3,162,630 |
| 16 Nov 2023 | CNY | 5.5 | 5.52 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 4,091,750 |
| 15 Nov 2023 | CNY | 5.48 | 5.54 | 5.43 | 5.52 | 5.52 | +0.05 (+0.91%) | 5,546,300 |
| 14 Nov 2023 | CNY | 5.46 | 5.49 | 5.42 | 5.47 | 5.47 | +0.05 (+0.92%) | 5,226,450 |
| 13 Nov 2023 | CNY | 5.43 | 5.47 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 3,782,150 |
| 10 Nov 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,455,730 |
| 9 Nov 2023 | CNY | 5.4 | 5.49 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 4,207,480 |
| 8 Nov 2023 | CNY | 5.45 | 5.47 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 3,682,940 |
| 7 Nov 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.44 | 5.44 | -0.02 (-0.37%) | 4,080,160 |
| 6 Nov 2023 | CNY | 5.46 | 5.49 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 4,395,790 |
| 3 Nov 2023 | CNY | 5.37 | 5.45 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 5,754,360 |
| 2 Nov 2023 | CNY | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | -0.05 (-0.93%) | 4,094,440 |
| 1 Nov 2023 | CNY | 5.36 | 5.41 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 5,116,960 |
| 31 Oct 2023 | CNY | 5.35 | 5.38 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 4,162,830 |
| 30 Oct 2023 | CNY | 5.3 | 5.38 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 6,003,520 |
| 27 Oct 2023 | CNY | 5.16 | 5.34 | 5.16 | 5.3 | 5.3 | +0.13 (+2.51%) | 7,450,800 |
| 26 Oct 2023 | CNY | 5.17 | 5.19 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 3,964,580 |
| 25 Oct 2023 | CNY | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | +0.05 (+0.98%) | 3,783,830 |
| 24 Oct 2023 | CNY | 5.01 | 5.17 | 5.01 | 5.12 | 5.12 | +0.13 (+2.61%) | 4,292,010 |
| 23 Oct 2023 | CNY | 5.06 | 5.11 | 4.96 | 4.99 | 4.99 | -0.08 (-1.58%) | 4,275,330 |
| 20 Oct 2023 | CNY | 5.12 | 5.15 | 5.06 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,677,770 |
| 19 Oct 2023 | CNY | 5.23 | 5.25 | 5.09 | 5.11 | 5.11 | -0.14 (-2.67%) | 5,353,450 |
| 18 Oct 2023 | CNY | 5.31 | 5.34 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 7,236,860 |
| 17 Oct 2023 | CNY | 5.18 | 5.34 | 5.16 | 5.3 | 5.3 | +0.1 (+1.92%) | 7,962,170 |
