| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 27,344,634 |
| 17 Nov 2023 | CNY | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 35,117,700 |
| 16 Nov 2023 | CNY | 4.17 | 4.26 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 32,741,299 |
| 15 Nov 2023 | CNY | 4.17 | 4.28 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 43,426,700 |
| 14 Nov 2023 | CNY | 4.19 | 4.21 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 34,064,495 |
| 13 Nov 2023 | CNY | 4.17 | 4.21 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 36,910,255 |
| 10 Nov 2023 | CNY | 4.19 | 4.2 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 36,816,870 |
| 9 Nov 2023 | CNY | 4.2 | 4.28 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 37,382,105 |
| 8 Nov 2023 | CNY | 4.35 | 4.37 | 4.18 | 4.23 | 4.23 | -0.06 (-1.40%) | 54,747,426 |
| 7 Nov 2023 | CNY | 4.24 | 4.36 | 4.21 | 4.29 | 4.29 | +0.06 (+1.42%) | 53,342,943 |
| 6 Nov 2023 | CNY | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | +0.07 (+1.68%) | 43,455,589 |
| 3 Nov 2023 | CNY | 4.15 | 4.26 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 42,538,486 |
| 2 Nov 2023 | CNY | 4.24 | 4.26 | 4.15 | 4.16 | 4.16 | -0.11 (-2.58%) | 41,516,749 |
| 1 Nov 2023 | CNY | 4.26 | 4.28 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 45,714,187 |
| 31 Oct 2023 | CNY | 4.21 | 4.28 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 42,767,074 |
| 30 Oct 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | -0.04 (-0.93%) | 52,913,279 |
| 27 Oct 2023 | CNY | 4.2 | 4.31 | 4.14 | 4.28 | 4.28 | +0.08 (+1.90%) | 77,932,518 |
| 26 Oct 2023 | CNY | 4.18 | 4.27 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 70,999,777 |
| 25 Oct 2023 | CNY | 4.31 | 4.39 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 110,491,933 |
| 24 Oct 2023 | CNY | 3.95 | 4.2 | 3.93 | 4.15 | 4.15 | +0.21 (+5.33%) | 75,377,541 |
| 23 Oct 2023 | CNY | 4.05 | 4.05 | 3.88 | 3.94 | 3.94 | -0.09 (-2.23%) | 48,606,604 |
| 20 Oct 2023 | CNY | 3.98 | 4.08 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 46,365,615 |
| 19 Oct 2023 | CNY | 3.99 | 4.06 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 41,864,827 |
| 18 Oct 2023 | CNY | 4.08 | 4.15 | 3.99 | 3.99 | 3.99 | -0.14 (-3.39%) | 63,398,718 |
| 17 Oct 2023 | CNY | 4.23 | 4.32 | 4.11 | 4.13 | 4.13 | +0.04 (+0.98%) | 91,677,266 |
| 16 Oct 2023 | CNY | 4.05 | 4.11 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 57,961,781 |
| 13 Oct 2023 | CNY | 4.06 | 4.22 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 73,655,223 |
| 12 Oct 2023 | CNY | 4.12 | 4.12 | 3.99 | 4.08 | 4.08 | -0.05 (-1.21%) | 82,384,903 |
| 11 Oct 2023 | CNY | 3.99 | 4.17 | 3.97 | 4.13 | 4.13 | +0.17 (+4.29%) | 111,399,110 |
| 10 Oct 2023 | CNY | 3.93 | 3.98 | 3.9 | 3.96 | 3.96 | +0.04 (+1.02%) | 58,117,962 |
