| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 5.28 | 5.29 | 5.21 | 5.22 | 5.22 | -0.05 (-0.95%) | 5,108,200 |
| 23 Nov 2023 | CNY | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | +0.09 (+1.74%) | 6,889,500 |
| 22 Nov 2023 | CNY | 5.24 | 5.27 | 5.18 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,757,486 |
| 21 Nov 2023 | CNY | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 8,659,980 |
| 20 Nov 2023 | CNY | 5.28 | 5.29 | 5.23 | 5.28 | 5.28 | +0.03 (+0.57%) | 7,165,300 |
| 17 Nov 2023 | CNY | 5.17 | 5.31 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 9,752,000 |
| 16 Nov 2023 | CNY | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 5,935,880 |
| 15 Nov 2023 | CNY | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 7,294,140 |
| 14 Nov 2023 | CNY | 5.24 | 5.26 | 5.17 | 5.23 | 5.23 | 0.0 (0.0%) | 6,825,589 |
| 13 Nov 2023 | CNY | 5.15 | 5.23 | 5.14 | 5.23 | 5.23 | +0.09 (+1.75%) | 7,827,224 |
| 10 Nov 2023 | CNY | 5.15 | 5.17 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 4,729,500 |
| 9 Nov 2023 | CNY | 5.14 | 5.17 | 5.11 | 5.17 | 5.17 | +0.03 (+0.58%) | 5,595,024 |
| 8 Nov 2023 | CNY | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 5,952,926 |
| 7 Nov 2023 | CNY | 5.19 | 5.2 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,759,420 |
| 6 Nov 2023 | CNY | 5.1 | 5.19 | 5.1 | 5.18 | 5.18 | +0.09 (+1.77%) | 5,898,195 |
| 3 Nov 2023 | CNY | 5.05 | 5.13 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 6,314,200 |
| 2 Nov 2023 | CNY | 5.08 | 5.12 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 4,665,140 |
| 1 Nov 2023 | CNY | 5.05 | 5.1 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 4,323,560 |
| 31 Oct 2023 | CNY | 5.08 | 5.15 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 4,574,460 |
| 30 Oct 2023 | CNY | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 6,867,060 |
| 27 Oct 2023 | CNY | 4.91 | 5.02 | 4.86 | 4.99 | 4.99 | +0.05 (+1.01%) | 5,647,060 |
| 26 Oct 2023 | CNY | 4.87 | 4.95 | 4.81 | 4.94 | 4.94 | +0.03 (+0.61%) | 5,500,263 |
| 25 Oct 2023 | CNY | 4.8 | 4.97 | 4.8 | 4.91 | 4.91 | +0.11 (+2.29%) | 7,615,000 |
| 24 Oct 2023 | CNY | 4.83 | 4.87 | 4.69 | 4.8 | 4.8 | -0.02 (-0.41%) | 11,029,200 |
| 23 Oct 2023 | CNY | 5.05 | 5.05 | 4.81 | 4.82 | 4.82 | -0.22 (-4.37%) | 11,158,760 |
| 20 Oct 2023 | CNY | 5.05 | 5.14 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 5,796,020 |
| 19 Oct 2023 | CNY | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,192,095 |
| 18 Oct 2023 | CNY | 5.18 | 5.18 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 5,346,703 |
| 17 Oct 2023 | CNY | 5.21 | 5.23 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,314,140 |
| 16 Oct 2023 | CNY | 5.27 | 5.3 | 5.18 | 5.21 | 5.21 | -0.06 (-1.14%) | 6,558,840 |
