| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 5.64 | 5.72 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 6,946,774 |
| 20 Nov 2023 | CNY | 5.56 | 5.66 | 5.54 | 5.65 | 5.65 | +0.1 (+1.80%) | 7,911,244 |
| 17 Nov 2023 | CNY | 5.5 | 5.56 | 5.5 | 5.55 | 5.55 | +0.04 (+0.73%) | 3,481,271 |
| 16 Nov 2023 | CNY | 5.54 | 5.57 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 4,790,544 |
| 15 Nov 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 5,258,632 |
| 14 Nov 2023 | CNY | 5.63 | 5.64 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 6,003,780 |
| 13 Nov 2023 | CNY | 5.55 | 5.65 | 5.53 | 5.61 | 5.61 | +0.14 (+2.56%) | 8,512,486 |
| 10 Nov 2023 | CNY | 5.42 | 5.51 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 4,628,100 |
| 9 Nov 2023 | CNY | 5.56 | 5.61 | 5.44 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,345,700 |
| 8 Nov 2023 | CNY | 5.54 | 5.59 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 4,281,900 |
| 7 Nov 2023 | CNY | 5.49 | 5.54 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 4,133,551 |
| 6 Nov 2023 | CNY | 5.46 | 5.51 | 5.45 | 5.5 | 5.5 | +0.07 (+1.29%) | 5,868,900 |
| 3 Nov 2023 | CNY | 5.42 | 5.46 | 5.38 | 5.43 | 5.43 | +0.03 (+0.56%) | 4,822,100 |
| 2 Nov 2023 | CNY | 5.41 | 5.46 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 4,581,657 |
| 1 Nov 2023 | CNY | 5.43 | 5.43 | 5.32 | 5.43 | 5.43 | +0.06 (+1.12%) | 4,699,854 |
| 31 Oct 2023 | CNY | 5.4 | 5.46 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 5,221,994 |
| 30 Oct 2023 | CNY | 5.36 | 5.45 | 5.27 | 5.41 | 5.41 | -0.01 (-0.18%) | 8,651,250 |
| 27 Oct 2023 | CNY | 5.27 | 5.45 | 5.27 | 5.42 | 5.42 | +0.12 (+2.26%) | 8,382,819 |
| 26 Oct 2023 | CNY | 5.36 | 5.38 | 5.24 | 5.3 | 5.3 | -0.06 (-1.12%) | 5,715,575 |
| 25 Oct 2023 | CNY | 5.29 | 5.4 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 3,892,120 |
| 24 Oct 2023 | CNY | 5.05 | 5.3 | 5.05 | 5.29 | 5.29 | +0.22 (+4.34%) | 7,679,606 |
| 23 Oct 2023 | CNY | 5.18 | 5.21 | 5.05 | 5.07 | 5.07 | -0.11 (-2.12%) | 4,858,700 |
| 20 Oct 2023 | CNY | 5.17 | 5.26 | 5.13 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,606,607 |
| 19 Oct 2023 | CNY | 5.16 | 5.27 | 5.12 | 5.19 | 5.19 | -0.01 (-0.19%) | 4,205,372 |
| 18 Oct 2023 | CNY | 5.33 | 5.34 | 5.18 | 5.2 | 5.2 | -0.14 (-2.62%) | 4,282,602 |
| 17 Oct 2023 | CNY | 5.26 | 5.43 | 5.24 | 5.34 | 5.34 | +0.04 (+0.75%) | 5,132,600 |
| 16 Oct 2023 | CNY | 5.24 | 5.35 | 5.21 | 5.3 | 5.3 | +0.06 (+1.15%) | 6,103,600 |
| 13 Oct 2023 | CNY | 5.24 | 5.3 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,216,301 |
| 12 Oct 2023 | CNY | 5.26 | 5.29 | 5.21 | 5.27 | 5.27 | +0.02 (+0.38%) | 5,000,200 |
| 11 Oct 2023 | CNY | 5.35 | 5.35 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 4,977,213 |
