| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 6 | 6.18 | 5.61 | 5.61 | 5.61 | -0.57 (-9.22%) | 105,755,822 |
| 8 Nov 2023 | CNY | 5.86 | 6.33 | 5.65 | 6.18 | 6.18 | +0.16 (+2.66%) | 167,207,316 |
| 7 Nov 2023 | CNY | 6.02 | 6.35 | 5.96 | 6.02 | 6.02 | -0.1 (-1.63%) | 131,886,495 |
| 6 Nov 2023 | CNY | 5.74 | 6.18 | 5.68 | 6.12 | 6.12 | +0.38 (+6.62%) | 139,560,748 |
| 3 Nov 2023 | CNY | 5.73 | 6.14 | 5.69 | 5.74 | 5.74 | -0.22 (-3.69%) | 136,123,593 |
| 2 Nov 2023 | CNY | 5.47 | 6.2 | 5.45 | 5.96 | 5.96 | +0.36 (+6.43%) | 175,486,254 |
| 1 Nov 2023 | CNY | 5.33 | 5.81 | 5.32 | 5.6 | 5.6 | +0.15 (+2.75%) | 144,665,541 |
| 31 Oct 2023 | CNY | 5.91 | 5.99 | 5.41 | 5.45 | 5.45 | -0.59 (-9.77%) | 164,676,716 |
| 30 Oct 2023 | CNY | 6.8 | 6.8 | 5.92 | 6.04 | 6.04 | -0.92 (-13.22%) | 239,998,935 |
| 27 Oct 2023 | CNY | 6.51 | 6.96 | 6.31 | 6.96 | 6.96 | +1.16 (+20.00%) | 267,144,430 |
| 26 Oct 2023 | CNY | 4.79 | 5.8 | 4.78 | 5.8 | 5.8 | +0.97 (+20.08%) | 125,597,804 |
| 25 Oct 2023 | CNY | 4.6 | 4.97 | 4.58 | 4.83 | 4.83 | +0.2 (+4.32%) | 91,785,382 |
| 24 Oct 2023 | CNY | 4.5 | 4.79 | 4.47 | 4.63 | 4.63 | +0.2 (+4.51%) | 56,962,520 |
| 23 Oct 2023 | CNY | 4.46 | 4.65 | 4.37 | 4.43 | 4.43 | -0.1 (-2.21%) | 46,039,825 |
| 20 Oct 2023 | CNY | 4.67 | 4.88 | 4.5 | 4.53 | 4.53 | -0.18 (-3.82%) | 71,803,838 |
| 19 Oct 2023 | CNY | 4.48 | 4.76 | 4.39 | 4.71 | 4.71 | +0.21 (+4.67%) | 76,416,587 |
| 18 Oct 2023 | CNY | 4.5 | 4.69 | 4.45 | 4.5 | 4.5 | -0.12 (-2.60%) | 56,271,944 |
| 17 Oct 2023 | CNY | 4.5 | 4.73 | 4.43 | 4.62 | 4.62 | +0.14 (+3.13%) | 72,578,888 |
| 16 Oct 2023 | CNY | 4.61 | 4.61 | 4.43 | 4.48 | 4.48 | -0.08 (-1.75%) | 40,644,620 |
| 13 Oct 2023 | CNY | 4.43 | 4.63 | 4.43 | 4.56 | 4.56 | +0.07 (+1.56%) | 73,160,702 |
| 12 Oct 2023 | CNY | 4.21 | 4.56 | 4.16 | 4.49 | 4.49 | +0.29 (+6.90%) | 80,607,821 |
| 11 Oct 2023 | CNY | 4.27 | 4.29 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 17,607,800 |
| 10 Oct 2023 | CNY | 4.3 | 4.31 | 4.22 | 4.26 | 4.26 | -0.04 (-0.93%) | 20,058,816 |
| 9 Oct 2023 | CNY | 4.15 | 4.32 | 4.15 | 4.3 | 4.3 | +0.17 (+4.12%) | 38,356,217 |
| 28 Sep 2023 | CNY | 4.05 | 4.16 | 4.04 | 4.13 | 4.13 | +0.11 (+2.74%) | 22,893,926 |
| 27 Sep 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 15,272,017 |
| 26 Sep 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 8,764,750 |
| 25 Sep 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 12,825,300 |
| 22 Sep 2023 | CNY | 4.03 | 4.1 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 13,889,440 |
| 21 Sep 2023 | CNY | 4.08 | 4.12 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 15,877,200 |
