| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 5.27 | 5.33 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,838,900 |
| 14 Nov 2023 | CNY | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,254,402 |
| 13 Nov 2023 | CNY | 5.19 | 5.23 | 5.17 | 5.23 | 5.23 | +0.05 (+0.97%) | 3,243,400 |
| 10 Nov 2023 | CNY | 5.19 | 5.2 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 3,361,100 |
| 9 Nov 2023 | CNY | 5.19 | 5.2 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 4,323,527 |
| 8 Nov 2023 | CNY | 5.24 | 5.25 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 4,592,900 |
| 7 Nov 2023 | CNY | 5.21 | 5.27 | 5.14 | 5.24 | 5.24 | +0.09 (+1.75%) | 6,467,900 |
| 6 Nov 2023 | CNY | 5.09 | 5.17 | 5.08 | 5.15 | 5.15 | +0.08 (+1.58%) | 5,710,816 |
| 3 Nov 2023 | CNY | 5.05 | 5.1 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,854,600 |
| 2 Nov 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 4,216,375 |
| 1 Nov 2023 | CNY | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 3,081,600 |
| 31 Oct 2023 | CNY | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 2,753,535 |
| 30 Oct 2023 | CNY | 4.98 | 5.02 | 4.97 | 5.02 | 5.02 | +0.04 (+0.80%) | 3,897,900 |
| 27 Oct 2023 | CNY | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,451,700 |
| 26 Oct 2023 | CNY | 4.92 | 4.96 | 4.86 | 4.94 | 4.94 | -0.01 (-0.20%) | 2,753,535 |
| 25 Oct 2023 | CNY | 4.9 | 4.97 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 2,783,235 |
| 24 Oct 2023 | CNY | 4.81 | 4.89 | 4.77 | 4.89 | 4.89 | +0.12 (+2.52%) | 2,925,834 |
| 23 Oct 2023 | CNY | 4.89 | 4.91 | 4.74 | 4.77 | 4.77 | -0.13 (-2.65%) | 4,034,874 |
| 20 Oct 2023 | CNY | 4.9 | 5 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,886,600 |
| 19 Oct 2023 | CNY | 4.9 | 4.99 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,706,535 |
| 18 Oct 2023 | CNY | 4.99 | 4.99 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 3,336,488 |
| 17 Oct 2023 | CNY | 4.96 | 5.02 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 3,464,766 |
| 16 Oct 2023 | CNY | 5.01 | 5.01 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,364,600 |
| 13 Oct 2023 | CNY | 5.02 | 5.03 | 4.98 | 4.98 | 4.98 | -0.06 (-1.19%) | 2,491,700 |
| 12 Oct 2023 | CNY | 5.02 | 5.04 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 3,155,600 |
| 11 Oct 2023 | CNY | 5.05 | 5.05 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 3,420,600 |
| 10 Oct 2023 | CNY | 5.03 | 5.06 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,994,400 |
| 9 Oct 2023 | CNY | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,084,700 |
| 28 Sep 2023 | CNY | 5 | 5.06 | 4.97 | 5.05 | 5.05 | +0.06 (+1.20%) | 2,871,000 |
| 27 Sep 2023 | CNY | 4.95 | 5.02 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,657,193 |
