| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.77 | 4.89 | 4.76 | 4.77 | 4.77 | 0.0 (0.0%) | 13,307,870 |
| 24 Nov 2023 | CNY | 4.84 | 4.87 | 4.74 | 4.77 | 4.77 | -0.09 (-1.85%) | 12,970,110 |
| 23 Nov 2023 | CNY | 4.85 | 4.9 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 13,694,040 |
| 22 Nov 2023 | CNY | 4.87 | 4.96 | 4.83 | 4.83 | 4.83 | -0.05 (-1.02%) | 17,549,450 |
| 21 Nov 2023 | CNY | 4.98 | 5.08 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 23,463,140 |
| 20 Nov 2023 | CNY | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 13,575,160 |
| 17 Nov 2023 | CNY | 4.85 | 4.89 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 11,491,520 |
| 16 Nov 2023 | CNY | 4.86 | 4.93 | 4.83 | 4.83 | 4.83 | -0.05 (-1.02%) | 11,921,770 |
| 15 Nov 2023 | CNY | 4.91 | 4.94 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 21,685,230 |
| 14 Nov 2023 | CNY | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | +0.19 (+3.99%) | 26,565,140 |
| 13 Nov 2023 | CNY | 4.72 | 4.8 | 4.69 | 4.76 | 4.76 | +0.08 (+1.71%) | 13,330,280 |
| 10 Nov 2023 | CNY | 4.61 | 4.71 | 4.6 | 4.68 | 4.68 | +0.05 (+1.08%) | 9,173,720 |
| 9 Nov 2023 | CNY | 4.65 | 4.73 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,360,070 |
| 8 Nov 2023 | CNY | 4.65 | 4.72 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 12,267,800 |
| 7 Nov 2023 | CNY | 4.65 | 4.68 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 8,018,540 |
| 6 Nov 2023 | CNY | 4.59 | 4.66 | 4.58 | 4.65 | 4.65 | +0.08 (+1.75%) | 8,372,590 |
| 3 Nov 2023 | CNY | 4.53 | 4.6 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 7,826,680 |
| 2 Nov 2023 | CNY | 4.55 | 4.67 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 10,129,310 |
| 1 Nov 2023 | CNY | 4.57 | 4.62 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,566,840 |
| 31 Oct 2023 | CNY | 4.57 | 4.66 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 10,362,790 |
| 30 Oct 2023 | CNY | 4.37 | 4.62 | 4.35 | 4.59 | 4.59 | +0.24 (+5.52%) | 14,129,380 |
| 27 Oct 2023 | CNY | 4.43 | 4.46 | 4.28 | 4.35 | 4.35 | -0.09 (-2.03%) | 10,304,620 |
| 26 Oct 2023 | CNY | 4.34 | 4.47 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 6,955,220 |
| 25 Oct 2023 | CNY | 4.25 | 4.45 | 4.23 | 4.36 | 4.36 | +0.13 (+3.07%) | 9,455,690 |
| 24 Oct 2023 | CNY | 4.19 | 4.27 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 7,524,100 |
| 23 Oct 2023 | CNY | 4.33 | 4.34 | 4.15 | 4.19 | 4.19 | -0.13 (-3.01%) | 7,751,620 |
| 20 Oct 2023 | CNY | 4.45 | 4.51 | 4.31 | 4.32 | 4.32 | -0.16 (-3.57%) | 7,852,100 |
| 19 Oct 2023 | CNY | 4.43 | 4.63 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 9,533,880 |
| 18 Oct 2023 | CNY | 4.53 | 4.57 | 4.43 | 4.47 | 4.47 | -0.08 (-1.76%) | 6,253,250 |
| 17 Oct 2023 | CNY | 4.55 | 4.62 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,505,600 |
