| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | CNY | 5.11 | 5.15 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 8,447,000 |
| 6 Dec 2023 | CNY | 5.03 | 5.16 | 5.02 | 5.09 | 5.09 | +0.05 (+0.99%) | 8,691,912 |
| 5 Dec 2023 | CNY | 5.11 | 5.15 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 8,242,281 |
| 4 Dec 2023 | CNY | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 7,336,407 |
| 1 Dec 2023 | CNY | 5.11 | 5.16 | 5.06 | 5.13 | 5.13 | +0.02 (+0.39%) | 8,251,299 |
| 30 Nov 2023 | CNY | 5.16 | 5.2 | 5.08 | 5.11 | 5.11 | -0.06 (-1.16%) | 9,955,000 |
| 29 Nov 2023 | CNY | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 7,408,693 |
| 28 Nov 2023 | CNY | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 7,826,545 |
| 27 Nov 2023 | CNY | 5.16 | 5.2 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 8,753,805 |
| 24 Nov 2023 | CNY | 5.3 | 5.33 | 5.11 | 5.13 | 5.13 | -0.12 (-2.29%) | 17,925,332 |
| 23 Nov 2023 | CNY | 5.16 | 5.26 | 5.14 | 5.25 | 5.25 | +0.08 (+1.55%) | 10,148,700 |
| 22 Nov 2023 | CNY | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | -0.11 (-2.08%) | 13,607,200 |
| 21 Nov 2023 | CNY | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 13,060,651 |
| 20 Nov 2023 | CNY | 5.29 | 5.36 | 5.23 | 5.34 | 5.34 | +0.05 (+0.95%) | 13,397,615 |
| 17 Nov 2023 | CNY | 5.24 | 5.31 | 5.21 | 5.29 | 5.29 | +0.06 (+1.15%) | 13,204,200 |
| 16 Nov 2023 | CNY | 5.35 | 5.37 | 5.22 | 5.23 | 5.23 | -0.19 (-3.51%) | 24,627,000 |
| 15 Nov 2023 | CNY | 5.25 | 5.43 | 5.23 | 5.42 | 5.42 | +0.21 (+4.03%) | 36,426,086 |
| 14 Nov 2023 | CNY | 5.2 | 5.25 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 10,121,800 |
| 13 Nov 2023 | CNY | 5.18 | 5.23 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 11,495,653 |
| 10 Nov 2023 | CNY | 5.22 | 5.23 | 5.12 | 5.17 | 5.17 | -0.07 (-1.34%) | 11,388,600 |
| 9 Nov 2023 | CNY | 5.19 | 5.27 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 15,827,792 |
| 8 Nov 2023 | CNY | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 9,657,543 |
| 7 Nov 2023 | CNY | 5.16 | 5.19 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 9,412,060 |
| 6 Nov 2023 | CNY | 5.03 | 5.24 | 5.03 | 5.17 | 5.17 | +0.16 (+3.19%) | 15,727,934 |
| 3 Nov 2023 | CNY | 4.96 | 5.06 | 4.96 | 5.01 | 5.01 | +0.07 (+1.42%) | 7,603,342 |
| 2 Nov 2023 | CNY | 5.05 | 5.08 | 4.94 | 4.94 | 4.94 | -0.11 (-2.18%) | 9,146,400 |
| 1 Nov 2023 | CNY | 5 | 5.08 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 8,588,387 |
| 31 Oct 2023 | CNY | 5.03 | 5.04 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 7,357,148 |
| 30 Oct 2023 | CNY | 5 | 5.03 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 10,797,631 |
| 27 Oct 2023 | CNY | 4.85 | 5.03 | 4.81 | 5.01 | 5.01 | +0.16 (+3.30%) | 15,078,924 |
