| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.14 | 5.88 | 5.1 | 5.53 | 5.53 | +0.11 (+2.03%) | 305,761,790 |
| 24 Nov 2023 | CNY | 4.84 | 5.64 | 4.81 | 5.42 | 5.42 | +0.68 (+14.35%) | 304,704,960 |
| 23 Nov 2023 | CNY | 4.91 | 4.97 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 101,000,520 |
| 22 Nov 2023 | CNY | 4.7 | 4.84 | 4.69 | 4.78 | 4.78 | +0.07 (+1.49%) | 98,947,230 |
| 21 Nov 2023 | CNY | 4.63 | 4.86 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 125,440,140 |
| 20 Nov 2023 | CNY | 4.49 | 4.64 | 4.48 | 4.63 | 4.63 | +0.14 (+3.12%) | 73,415,520 |
| 17 Nov 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 26,108,210 |
| 16 Nov 2023 | CNY | 4.52 | 4.55 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 27,550,020 |
| 15 Nov 2023 | CNY | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 42,057,790 |
| 14 Nov 2023 | CNY | 4.5 | 4.53 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 27,982,810 |
| 13 Nov 2023 | CNY | 4.48 | 4.52 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 31,049,770 |
| 10 Nov 2023 | CNY | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 26,630,890 |
| 9 Nov 2023 | CNY | 4.53 | 4.58 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 39,668,500 |
| 8 Nov 2023 | CNY | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.03 (-0.66%) | 38,103,030 |
| 7 Nov 2023 | CNY | 4.57 | 4.58 | 4.48 | 4.56 | 4.56 | -0.01 (-0.22%) | 53,575,780 |
| 6 Nov 2023 | CNY | 4.46 | 4.58 | 4.45 | 4.57 | 4.57 | +0.11 (+2.47%) | 67,426,220 |
| 3 Nov 2023 | CNY | 4.37 | 4.48 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 56,131,670 |
| 2 Nov 2023 | CNY | 4.43 | 4.56 | 4.38 | 4.43 | 4.43 | -0.04 (-0.89%) | 88,575,240 |
| 1 Nov 2023 | CNY | 4.42 | 4.54 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 53,631,310 |
| 31 Oct 2023 | CNY | 4.44 | 4.52 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 47,232,200 |
| 30 Oct 2023 | CNY | 4.38 | 4.5 | 4.36 | 4.46 | 4.46 | +0.02 (+0.45%) | 47,676,290 |
| 27 Oct 2023 | CNY | 4.36 | 4.47 | 4.32 | 4.44 | 4.44 | +0.07 (+1.60%) | 47,554,450 |
| 26 Oct 2023 | CNY | 4.37 | 4.4 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 34,544,850 |
| 25 Oct 2023 | CNY | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | +0.03 (+0.69%) | 44,003,220 |
| 24 Oct 2023 | CNY | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | +0.09 (+2.11%) | 46,575,040 |
| 23 Oct 2023 | CNY | 4.42 | 4.42 | 4.24 | 4.27 | 4.27 | -0.15 (-3.39%) | 51,694,020 |
| 20 Oct 2023 | CNY | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 38,967,290 |
| 19 Oct 2023 | CNY | 4.48 | 4.56 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 42,078,010 |
| 18 Oct 2023 | CNY | 4.58 | 4.64 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 59,121,960 |
| 17 Oct 2023 | CNY | 4.67 | 4.68 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 41,613,500 |
