| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 5.18 | 5.24 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 89,894,897 |
| 16 Nov 2023 | CNY | 5.18 | 5.26 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 105,768,120 |
| 15 Nov 2023 | CNY | 5.3 | 5.33 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 118,450,012 |
| 14 Nov 2023 | CNY | 5.24 | 5.29 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 118,722,432 |
| 13 Nov 2023 | CNY | 5.2 | 5.41 | 5.2 | 5.28 | 5.28 | +0.14 (+2.72%) | 193,556,545 |
| 10 Nov 2023 | CNY | 5.25 | 5.32 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 155,957,316 |
| 9 Nov 2023 | CNY | 5.32 | 5.47 | 5.25 | 5.3 | 5.3 | -0.07 (-1.30%) | 261,036,768 |
| 8 Nov 2023 | CNY | 5.03 | 5.59 | 5 | 5.37 | 5.37 | +0.33 (+6.55%) | 401,640,300 |
| 7 Nov 2023 | CNY | 5 | 5.07 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 177,166,341 |
| 6 Nov 2023 | CNY | 4.77 | 5.03 | 4.77 | 5 | 5 | +0.24 (+5.04%) | 211,914,306 |
| 3 Nov 2023 | CNY | 4.74 | 4.84 | 4.61 | 4.76 | 4.76 | +0.05 (+1.06%) | 169,586,885 |
| 2 Nov 2023 | CNY | 4.6 | 4.82 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 227,878,107 |
| 1 Nov 2023 | CNY | 4.59 | 4.76 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 110,983,675 |
| 31 Oct 2023 | CNY | 4.69 | 4.73 | 4.56 | 4.61 | 4.61 | -0.01 (-0.22%) | 100,182,424 |
| 30 Oct 2023 | CNY | 4.49 | 4.64 | 4.48 | 4.62 | 4.62 | +0.09 (+1.99%) | 93,866,108 |
| 27 Oct 2023 | CNY | 4.46 | 4.55 | 4.36 | 4.53 | 4.53 | +0.02 (+0.44%) | 95,290,534 |
| 26 Oct 2023 | CNY | 4.48 | 4.55 | 4.44 | 4.51 | 4.51 | -0.01 (-0.22%) | 80,496,691 |
| 25 Oct 2023 | CNY | 4.59 | 4.65 | 4.49 | 4.52 | 4.52 | -0.03 (-0.66%) | 102,897,358 |
| 24 Oct 2023 | CNY | 4.47 | 4.63 | 4.47 | 4.55 | 4.55 | +0.11 (+2.48%) | 99,523,496 |
| 23 Oct 2023 | CNY | 4.6 | 4.62 | 4.41 | 4.44 | 4.44 | -0.17 (-3.69%) | 76,371,662 |
| 20 Oct 2023 | CNY | 4.72 | 4.79 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 67,218,016 |
| 19 Oct 2023 | CNY | 4.76 | 4.83 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 74,069,421 |
| 18 Oct 2023 | CNY | 4.91 | 4.91 | 4.73 | 4.77 | 4.77 | -0.16 (-3.25%) | 84,826,018 |
| 17 Oct 2023 | CNY | 5 | 5.01 | 4.88 | 4.93 | 4.93 | -0.06 (-1.20%) | 62,238,417 |
| 16 Oct 2023 | CNY | 5.06 | 5.08 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 77,146,288 |
| 13 Oct 2023 | CNY | 5.1 | 5.14 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 73,736,842 |
| 12 Oct 2023 | CNY | 5.21 | 5.28 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 87,743,604 |
| 11 Oct 2023 | CNY | 5.16 | 5.3 | 5.09 | 5.19 | 5.19 | +0.03 (+0.58%) | 116,238,305 |
| 10 Oct 2023 | CNY | 5.16 | 5.21 | 5.13 | 5.16 | 5.16 | +0.02 (+0.39%) | 73,304,145 |
| 9 Oct 2023 | CNY | 5.2 | 5.21 | 5.09 | 5.14 | 5.14 | -0.09 (-1.72%) | 103,474,353 |
