| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 11,948,947 |
| 31 Oct 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 16,713,000 |
| 30 Oct 2023 | CNY | 4.87 | 4.93 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 19,843,900 |
| 27 Oct 2023 | CNY | 4.98 | 5.02 | 4.84 | 4.88 | 4.88 | -0.17 (-3.37%) | 37,805,700 |
| 26 Oct 2023 | CNY | 5.21 | 5.31 | 4.97 | 5.05 | 5.05 | -0.1 (-1.94%) | 48,083,935 |
| 25 Oct 2023 | CNY | 5.31 | 5.56 | 5.13 | 5.15 | 5.15 | +0.42 (+8.88%) | 84,550,755 |
| 24 Oct 2023 | CNY | 4.61 | 4.74 | 4.6 | 4.73 | 4.73 | +0.17 (+3.73%) | 9,425,802 |
| 23 Oct 2023 | CNY | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | -0.11 (-2.36%) | 7,465,500 |
| 20 Oct 2023 | CNY | 4.61 | 4.71 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 5,792,850 |
| 19 Oct 2023 | CNY | 4.65 | 4.7 | 4.57 | 4.61 | 4.61 | -0.03 (-0.65%) | 5,048,700 |
| 18 Oct 2023 | CNY | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -0.11 (-2.32%) | 4,505,300 |
| 17 Oct 2023 | CNY | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,844,950 |
| 16 Oct 2023 | CNY | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 4,773,900 |
| 13 Oct 2023 | CNY | 4.87 | 4.87 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 9,721,500 |
| 12 Oct 2023 | CNY | 4.88 | 4.89 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,125,900 |
| 11 Oct 2023 | CNY | 4.87 | 4.91 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 4,380,204 |
| 10 Oct 2023 | CNY | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 4,878,854 |
| 9 Oct 2023 | CNY | 4.91 | 4.96 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,331,550 |
| 28 Sep 2023 | CNY | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 4,952,600 |
| 27 Sep 2023 | CNY | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | +0.02 (+0.41%) | 3,977,056 |
| 26 Sep 2023 | CNY | 4.9 | 4.92 | 4.88 | 4.89 | 4.89 | -0.03 (-0.61%) | 3,414,950 |
| 25 Sep 2023 | CNY | 4.9 | 4.94 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 4,343,350 |
| 22 Sep 2023 | CNY | 4.85 | 4.91 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 4,079,550 |
| 21 Sep 2023 | CNY | 4.9 | 4.93 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 4,658,900 |
| 20 Sep 2023 | CNY | 4.95 | 4.96 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 3,550,600 |
| 19 Sep 2023 | CNY | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 5,007,109 |
| 18 Sep 2023 | CNY | 4.9 | 4.94 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,619,953 |
| 15 Sep 2023 | CNY | 4.9 | 4.93 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,743,600 |
| 14 Sep 2023 | CNY | 4.9 | 4.91 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 3,257,900 |
| 13 Sep 2023 | CNY | 4.95 | 4.95 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,277,150 |
