| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | CNY | 4.54 | 4.62 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 7,738,480 |
| 2 Nov 2023 | CNY | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 9,855,400 |
| 1 Nov 2023 | CNY | 4.7 | 4.76 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 18,509,857 |
| 31 Oct 2023 | CNY | 4.57 | 4.61 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 7,944,700 |
| 30 Oct 2023 | CNY | 4.43 | 4.61 | 4.43 | 4.58 | 4.58 | +0.08 (+1.78%) | 11,401,503 |
| 27 Oct 2023 | CNY | 4.43 | 4.52 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,799,377 |
| 26 Oct 2023 | CNY | 4.43 | 4.45 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,584,937 |
| 25 Oct 2023 | CNY | 4.42 | 4.5 | 4.41 | 4.47 | 4.47 | +0.13 (+3.00%) | 10,321,036 |
| 24 Oct 2023 | CNY | 4.28 | 4.36 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 7,269,334 |
| 23 Oct 2023 | CNY | 4.45 | 4.46 | 4.24 | 4.28 | 4.28 | -0.18 (-4.04%) | 11,587,703 |
| 20 Oct 2023 | CNY | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,268,297 |
| 19 Oct 2023 | CNY | 4.47 | 4.51 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 7,716,537 |
| 18 Oct 2023 | CNY | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -0.12 (-2.61%) | 10,268,640 |
| 17 Oct 2023 | CNY | 4.64 | 4.64 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 6,556,828 |
| 16 Oct 2023 | CNY | 4.61 | 4.67 | 4.56 | 4.62 | 4.62 | -0.02 (-0.43%) | 8,265,742 |
| 13 Oct 2023 | CNY | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 7,857,115 |
| 12 Oct 2023 | CNY | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 7,065,660 |
| 11 Oct 2023 | CNY | 4.66 | 4.68 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 9,074,409 |
| 10 Oct 2023 | CNY | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 13,166,856 |
| 9 Oct 2023 | CNY | 4.95 | 4.95 | 4.71 | 4.72 | 4.72 | -0.26 (-5.22%) | 22,063,456 |
| 28 Sep 2023 | CNY | 4.96 | 5 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 17,409,040 |
| 27 Sep 2023 | CNY | 4.92 | 5.01 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 16,789,638 |
| 26 Sep 2023 | CNY | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 19,311,784 |
| 25 Sep 2023 | CNY | 4.98 | 5.09 | 4.96 | 5.04 | 5.04 | 0.0 (0.0%) | 20,343,140 |
| 22 Sep 2023 | CNY | 5.07 | 5.16 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 29,247,614 |
| 21 Sep 2023 | CNY | 5.12 | 5.21 | 5 | 5.1 | 5.1 | -0.11 (-2.11%) | 52,017,513 |
| 20 Sep 2023 | CNY | 4.94 | 5.3 | 4.93 | 5.21 | 5.21 | +0.31 (+6.33%) | 66,049,520 |
| 19 Sep 2023 | CNY | 4.83 | 5.03 | 4.83 | 4.9 | 4.9 | +0.08 (+1.66%) | 21,079,840 |
| 18 Sep 2023 | CNY | 4.85 | 4.85 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 4,733,800 |
| 15 Sep 2023 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 5,453,750 |
