| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 5.24 | 5.25 | 5.1 | 5.12 | 5.12 | -0.1 (-1.92%) | 4,578,799 |
| 13 Nov 2023 | CNY | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | +0.09 (+1.75%) | 5,481,307 |
| 10 Nov 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 2,745,000 |
| 9 Nov 2023 | CNY | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 3,063,791 |
| 8 Nov 2023 | CNY | 5.14 | 5.15 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 3,043,100 |
| 7 Nov 2023 | CNY | 5.15 | 5.15 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 2,575,500 |
| 6 Nov 2023 | CNY | 5.12 | 5.15 | 5.1 | 5.13 | 5.13 | +0.02 (+0.39%) | 3,953,707 |
| 3 Nov 2023 | CNY | 5.1 | 5.14 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 3,117,232 |
| 2 Nov 2023 | CNY | 5.09 | 5.15 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 4,814,340 |
| 1 Nov 2023 | CNY | 5.06 | 5.11 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 4,054,400 |
| 31 Oct 2023 | CNY | 5.06 | 5.09 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,115,600 |
| 30 Oct 2023 | CNY | 4.97 | 5.05 | 4.93 | 5.03 | 5.03 | +0.08 (+1.62%) | 3,475,800 |
| 27 Oct 2023 | CNY | 4.83 | 4.97 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 2,661,141 |
| 26 Oct 2023 | CNY | 4.87 | 4.9 | 4.81 | 4.88 | 4.88 | 0.0 (0.0%) | 2,401,700 |
| 25 Oct 2023 | CNY | 4.82 | 4.92 | 4.81 | 4.88 | 4.88 | +0.07 (+1.46%) | 2,793,400 |
| 24 Oct 2023 | CNY | 4.63 | 4.81 | 4.63 | 4.81 | 4.81 | +0.21 (+4.57%) | 4,130,000 |
| 23 Oct 2023 | CNY | 4.72 | 4.73 | 4.57 | 4.6 | 4.6 | -0.14 (-2.95%) | 3,274,700 |
| 20 Oct 2023 | CNY | 4.8 | 4.81 | 4.71 | 4.74 | 4.74 | -0.05 (-1.04%) | 3,258,800 |
| 19 Oct 2023 | CNY | 4.82 | 4.92 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 2,983,848 |
| 18 Oct 2023 | CNY | 4.93 | 4.94 | 4.78 | 4.78 | 4.78 | -0.13 (-2.65%) | 2,463,148 |
| 17 Oct 2023 | CNY | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,003,996 |
| 16 Oct 2023 | CNY | 4.94 | 4.97 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 2,075,300 |
| 13 Oct 2023 | CNY | 4.96 | 4.97 | 4.91 | 4.91 | 4.91 | -0.07 (-1.41%) | 2,575,000 |
| 12 Oct 2023 | CNY | 4.94 | 5 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,266,004 |
| 11 Oct 2023 | CNY | 4.97 | 5.01 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 2,234,312 |
| 10 Oct 2023 | CNY | 4.98 | 5.04 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 2,453,000 |
| 9 Oct 2023 | CNY | 5 | 5.01 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 3,214,600 |
| 28 Sep 2023 | CNY | 4.94 | 5.01 | 4.92 | 4.99 | 4.99 | +0.05 (+1.01%) | 2,521,500 |
| 27 Sep 2023 | CNY | 4.9 | 4.98 | 4.85 | 4.94 | 4.94 | +0.03 (+0.61%) | 4,019,483 |
| 26 Sep 2023 | CNY | 5.01 | 5.03 | 4.88 | 4.91 | 4.91 | -0.12 (-2.39%) | 4,216,400 |
