| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 5.55 | 5.55 | 5.41 | 5.51 | 5.51 | -0.09 (-1.61%) | 51,943,352 |
| 22 Nov 2023 | CNY | 5.38 | 5.64 | 5.38 | 5.6 | 5.6 | +0.23 (+4.28%) | 97,956,611 |
| 21 Nov 2023 | CNY | 5.46 | 5.51 | 5.36 | 5.37 | 5.37 | -0.1 (-1.83%) | 37,494,200 |
| 20 Nov 2023 | CNY | 5.35 | 5.53 | 5.35 | 5.47 | 5.47 | +0.1 (+1.86%) | 55,045,390 |
| 17 Nov 2023 | CNY | 5.35 | 5.42 | 5.32 | 5.37 | 5.37 | -0.05 (-0.92%) | 36,468,966 |
| 16 Nov 2023 | CNY | 5.35 | 5.53 | 5.34 | 5.42 | 5.42 | +0.04 (+0.74%) | 54,851,283 |
| 15 Nov 2023 | CNY | 5.48 | 5.54 | 5.34 | 5.38 | 5.38 | -0.08 (-1.47%) | 53,785,319 |
| 14 Nov 2023 | CNY | 5.35 | 5.58 | 5.34 | 5.46 | 5.46 | +0.11 (+2.06%) | 67,050,711 |
| 13 Nov 2023 | CNY | 5.28 | 5.42 | 5.25 | 5.35 | 5.35 | +0.08 (+1.52%) | 47,942,526 |
| 10 Nov 2023 | CNY | 5.26 | 5.3 | 5.23 | 5.27 | 5.27 | -0.07 (-1.31%) | 47,966,656 |
| 9 Nov 2023 | CNY | 5.23 | 5.44 | 5.16 | 5.34 | 5.34 | +0.09 (+1.71%) | 91,775,869 |
| 8 Nov 2023 | CNY | 5.17 | 5.31 | 5.16 | 5.25 | 5.25 | +0.06 (+1.16%) | 46,548,751 |
| 7 Nov 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 25,327,396 |
| 6 Nov 2023 | CNY | 5.1 | 5.18 | 5.09 | 5.16 | 5.16 | +0.07 (+1.38%) | 28,255,088 |
| 3 Nov 2023 | CNY | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | +0.09 (+1.80%) | 26,586,106 |
| 2 Nov 2023 | CNY | 5.12 | 5.13 | 4.99 | 5 | 5 | -0.09 (-1.77%) | 29,680,815 |
| 1 Nov 2023 | CNY | 5.21 | 5.21 | 5.08 | 5.09 | 5.09 | -0.17 (-3.23%) | 43,623,816 |
| 31 Oct 2023 | CNY | 5.17 | 5.37 | 5.13 | 5.26 | 5.26 | +0.11 (+2.14%) | 75,194,500 |
| 30 Oct 2023 | CNY | 5.01 | 5.16 | 5 | 5.15 | 5.15 | +0.08 (+1.58%) | 37,360,842 |
| 27 Oct 2023 | CNY | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | -0.08 (-1.55%) | 35,359,000 |
| 26 Oct 2023 | CNY | 5.1 | 5.22 | 5.06 | 5.15 | 5.15 | +0.02 (+0.39%) | 36,332,444 |
| 25 Oct 2023 | CNY | 4.98 | 5.17 | 4.98 | 5.13 | 5.13 | +0.15 (+3.01%) | 41,933,000 |
| 24 Oct 2023 | CNY | 4.96 | 5.07 | 4.81 | 4.98 | 4.98 | -0.04 (-0.80%) | 36,809,834 |
| 23 Oct 2023 | CNY | 4.96 | 5.1 | 4.85 | 5.02 | 5.02 | +0.02 (+0.40%) | 41,706,795 |
| 20 Oct 2023 | CNY | 5.18 | 5.21 | 4.98 | 5 | 5 | -0.14 (-2.72%) | 41,432,056 |
| 19 Oct 2023 | CNY | 5.24 | 5.35 | 5.1 | 5.14 | 5.14 | -0.15 (-2.84%) | 67,188,782 |
| 18 Oct 2023 | CNY | 5.14 | 5.35 | 5.02 | 5.29 | 5.29 | +0.14 (+2.72%) | 80,705,884 |
| 17 Oct 2023 | CNY | 5.1 | 5.22 | 5.08 | 5.15 | 5.15 | +0.08 (+1.58%) | 57,046,812 |
| 16 Oct 2023 | CNY | 5.1 | 5.1 | 4.98 | 5.07 | 5.07 | 0.0 (0.0%) | 25,039,719 |
| 13 Oct 2023 | CNY | 5.09 | 5.14 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 33,311,400 |
