| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 4.81 | 4.84 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 25,429,069 |
| 17 Nov 2023 | CNY | 4.8 | 4.86 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 25,490,760 |
| 16 Nov 2023 | CNY | 4.78 | 4.85 | 4.75 | 4.77 | 4.77 | +0.01 (+0.21%) | 23,700,021 |
| 15 Nov 2023 | CNY | 4.78 | 4.81 | 4.69 | 4.76 | 4.76 | +0.01 (+0.21%) | 23,089,500 |
| 14 Nov 2023 | CNY | 4.71 | 4.79 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 27,688,728 |
| 13 Nov 2023 | CNY | 4.59 | 4.72 | 4.56 | 4.71 | 4.71 | +0.14 (+3.06%) | 36,030,948 |
| 10 Nov 2023 | CNY | 4.52 | 4.61 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 17,827,500 |
| 9 Nov 2023 | CNY | 4.65 | 4.67 | 4.48 | 4.55 | 4.55 | -0.11 (-2.36%) | 27,026,502 |
| 8 Nov 2023 | CNY | 4.63 | 4.73 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 35,842,824 |
| 7 Nov 2023 | CNY | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 32,794,980 |
| 6 Nov 2023 | CNY | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | +0.11 (+2.43%) | 23,781,390 |
| 3 Nov 2023 | CNY | 4.51 | 4.57 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 13,002,026 |
| 2 Nov 2023 | CNY | 4.58 | 4.62 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 18,863,186 |
| 1 Nov 2023 | CNY | 4.63 | 4.72 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 16,103,300 |
| 31 Oct 2023 | CNY | 4.64 | 4.71 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 21,344,432 |
| 30 Oct 2023 | CNY | 4.57 | 4.65 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 15,853,855 |
| 27 Oct 2023 | CNY | 4.67 | 4.68 | 4.52 | 4.6 | 4.6 | -0.13 (-2.75%) | 21,947,717 |
| 26 Oct 2023 | CNY | 4.65 | 4.77 | 4.63 | 4.73 | 4.73 | -0.01 (-0.21%) | 23,072,556 |
| 25 Oct 2023 | CNY | 4.56 | 4.74 | 4.54 | 4.74 | 4.74 | +0.16 (+3.49%) | 29,282,981 |
| 24 Oct 2023 | CNY | 4.55 | 4.62 | 4.49 | 4.58 | 4.58 | +0.02 (+0.44%) | 20,491,451 |
| 23 Oct 2023 | CNY | 4.5 | 4.66 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 25,369,700 |
| 20 Oct 2023 | CNY | 4.61 | 4.66 | 4.46 | 4.55 | 4.55 | -0.13 (-2.78%) | 30,449,683 |
| 19 Oct 2023 | CNY | 4.65 | 4.78 | 4.63 | 4.68 | 4.68 | -0.03 (-0.64%) | 32,184,894 |
| 18 Oct 2023 | CNY | 4.84 | 4.84 | 4.63 | 4.71 | 4.71 | -0.21 (-4.27%) | 50,154,070 |
| 17 Oct 2023 | CNY | 4.66 | 4.95 | 4.64 | 4.92 | 4.92 | +0.2 (+4.24%) | 64,420,956 |
| 16 Oct 2023 | CNY | 4.66 | 4.8 | 4.64 | 4.72 | 4.72 | +0.01 (+0.21%) | 38,642,246 |
| 13 Oct 2023 | CNY | 4.61 | 4.75 | 4.57 | 4.71 | 4.71 | 0.0 (0.0%) | 49,340,953 |
| 12 Oct 2023 | CNY | 4.51 | 4.73 | 4.45 | 4.71 | 4.71 | +0.21 (+4.67%) | 55,198,379 |
| 11 Oct 2023 | CNY | 4.46 | 4.6 | 4.38 | 4.5 | 4.5 | +0.05 (+1.12%) | 36,431,295 |
| 10 Oct 2023 | CNY | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | +0.09 (+2.06%) | 29,078,880 |
