| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 5.02 | 5.16 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 26,355,042 |
| 21 Nov 2023 | CNY | 5.22 | 5.28 | 5 | 5.04 | 5.04 | -0.21 (-4%) | 39,364,129 |
| 20 Nov 2023 | CNY | 5.09 | 5.28 | 5.06 | 5.25 | 5.25 | +0.16 (+3.14%) | 43,644,599 |
| 17 Nov 2023 | CNY | 5.07 | 5.12 | 5 | 5.09 | 5.09 | +0.01 (+0.20%) | 22,688,351 |
| 16 Nov 2023 | CNY | 5.09 | 5.19 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 25,967,963 |
| 15 Nov 2023 | CNY | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 24,880,927 |
| 14 Nov 2023 | CNY | 5.1 | 5.11 | 4.97 | 5.09 | 5.09 | +0.01 (+0.20%) | 18,755,021 |
| 13 Nov 2023 | CNY | 5.11 | 5.16 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 20,563,580 |
| 10 Nov 2023 | CNY | 5.06 | 5.16 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 27,687,183 |
| 9 Nov 2023 | CNY | 5.15 | 5.27 | 5.03 | 5.18 | 5.18 | +0.04 (+0.78%) | 41,084,955 |
| 8 Nov 2023 | CNY | 5.15 | 5.22 | 5.08 | 5.14 | 5.14 | -0.06 (-1.15%) | 25,687,522 |
| 7 Nov 2023 | CNY | 5 | 5.23 | 4.98 | 5.2 | 5.2 | +0.17 (+3.38%) | 40,084,489 |
| 6 Nov 2023 | CNY | 4.83 | 5.07 | 4.83 | 5.03 | 5.03 | +0.23 (+4.79%) | 34,805,383 |
| 3 Nov 2023 | CNY | 4.78 | 4.87 | 4.73 | 4.8 | 4.8 | +0.01 (+0.21%) | 26,229,739 |
| 2 Nov 2023 | CNY | 4.98 | 5 | 4.75 | 4.79 | 4.79 | -0.2 (-4.01%) | 43,708,103 |
| 1 Nov 2023 | CNY | 4.95 | 5.08 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 36,413,347 |
| 31 Oct 2023 | CNY | 5.05 | 5.19 | 4.91 | 4.95 | 4.95 | -0.19 (-3.70%) | 56,092,035 |
| 30 Oct 2023 | CNY | 5.13 | 5.22 | 5.02 | 5.14 | 5.14 | -0.06 (-1.15%) | 51,616,613 |
| 27 Oct 2023 | CNY | 5.11 | 5.31 | 5.05 | 5.2 | 5.2 | -0.01 (-0.19%) | 55,562,442 |
| 26 Oct 2023 | CNY | 5.38 | 5.41 | 5.04 | 5.21 | 5.21 | -0.33 (-5.96%) | 79,428,545 |
| 25 Oct 2023 | CNY | 5.35 | 5.66 | 5.21 | 5.54 | 5.54 | +0.11 (+2.03%) | 88,600,839 |
| 24 Oct 2023 | CNY | 4.99 | 5.73 | 4.85 | 5.43 | 5.43 | +0.41 (+8.17%) | 103,637,077 |
| 23 Oct 2023 | CNY | 5.1 | 5.19 | 4.91 | 5.02 | 5.02 | -0.13 (-2.52%) | 73,193,609 |
| 20 Oct 2023 | CNY | 4.78 | 5.5 | 4.71 | 5.15 | 5.15 | +0.4 (+8.42%) | 104,011,961 |
| 19 Oct 2023 | CNY | 4.66 | 4.96 | 4.66 | 4.75 | 4.75 | +0.07 (+1.50%) | 38,876,252 |
| 18 Oct 2023 | CNY | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | -0.09 (-1.89%) | 30,198,070 |
| 17 Oct 2023 | CNY | 4.77 | 4.94 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 35,058,430 |
| 16 Oct 2023 | CNY | 4.86 | 4.94 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 34,028,719 |
| 13 Oct 2023 | CNY | 4.78 | 5.02 | 4.74 | 4.93 | 4.93 | +0.12 (+2.49%) | 47,804,839 |
| 12 Oct 2023 | CNY | 4.64 | 4.84 | 4.62 | 4.81 | 4.81 | +0.15 (+3.22%) | 41,750,261 |
