| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 5.44 | 5.46 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 3,897,738 |
| 15 Nov 2023 | CNY | 5.44 | 5.46 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 3,850,500 |
| 14 Nov 2023 | CNY | 5.44 | 5.44 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,886,989 |
| 13 Nov 2023 | CNY | 5.38 | 5.43 | 5.36 | 5.43 | 5.43 | +0.09 (+1.69%) | 4,452,381 |
| 10 Nov 2023 | CNY | 5.34 | 5.36 | 5.27 | 5.34 | 5.34 | +0.01 (+0.19%) | 3,431,381 |
| 9 Nov 2023 | CNY | 5.36 | 5.38 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,567,789 |
| 8 Nov 2023 | CNY | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 4,202,444 |
| 7 Nov 2023 | CNY | 5.32 | 5.35 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 4,649,306 |
| 6 Nov 2023 | CNY | 5.3 | 5.34 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,595,187 |
| 3 Nov 2023 | CNY | 5.27 | 5.34 | 5.25 | 5.3 | 5.3 | +0.04 (+0.76%) | 4,604,481 |
| 2 Nov 2023 | CNY | 5.26 | 5.32 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,756,300 |
| 1 Nov 2023 | CNY | 5.29 | 5.31 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 4,081,263 |
| 31 Oct 2023 | CNY | 5.27 | 5.3 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 3,755,200 |
| 30 Oct 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 5,299,389 |
| 27 Oct 2023 | CNY | 5.2 | 5.3 | 5.17 | 5.29 | 5.29 | +0.07 (+1.34%) | 4,342,968 |
| 26 Oct 2023 | CNY | 5.26 | 5.29 | 5.18 | 5.22 | 5.22 | -0.06 (-1.14%) | 3,364,775 |
| 25 Oct 2023 | CNY | 5.17 | 5.32 | 5.16 | 5.28 | 5.28 | +0.14 (+2.72%) | 5,940,657 |
| 24 Oct 2023 | CNY | 4.96 | 5.15 | 4.94 | 5.14 | 5.14 | +0.19 (+3.84%) | 4,634,013 |
| 23 Oct 2023 | CNY | 5.09 | 5.11 | 4.93 | 4.95 | 4.95 | -0.13 (-2.56%) | 3,690,844 |
| 20 Oct 2023 | CNY | 5.1 | 5.14 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,477,101 |
| 19 Oct 2023 | CNY | 5.12 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 2,597,905 |
| 18 Oct 2023 | CNY | 5.17 | 5.21 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 3,076,946 |
| 17 Oct 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 2,676,733 |
| 16 Oct 2023 | CNY | 5.24 | 5.28 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 3,910,862 |
| 13 Oct 2023 | CNY | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | -0.09 (-1.69%) | 5,757,000 |
| 12 Oct 2023 | CNY | 5.34 | 5.34 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,855,640 |
| 11 Oct 2023 | CNY | 5.34 | 5.34 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,434,200 |
| 10 Oct 2023 | CNY | 5.31 | 5.37 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 3,531,700 |
| 9 Oct 2023 | CNY | 5.41 | 5.43 | 5.27 | 5.29 | 5.29 | -0.13 (-2.40%) | 5,407,744 |
| 28 Sep 2023 | CNY | 5.4 | 5.44 | 5.35 | 5.42 | 5.42 | +0.07 (+1.31%) | 3,466,694 |
