| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 4.37 | 4.46 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 25,082,348 |
| 20 Nov 2023 | CNY | 4.37 | 4.39 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,998,479 |
| 17 Nov 2023 | CNY | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 14,570,180 |
| 16 Nov 2023 | CNY | 4.41 | 4.43 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 17,037,127 |
| 15 Nov 2023 | CNY | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 28,665,437 |
| 14 Nov 2023 | CNY | 4.49 | 4.49 | 4.36 | 4.4 | 4.4 | -0.12 (-2.65%) | 29,905,946 |
| 13 Nov 2023 | CNY | 4.44 | 4.58 | 4.41 | 4.52 | 4.52 | +0.02 (+0.44%) | 38,892,397 |
| 10 Nov 2023 | CNY | 4.28 | 4.62 | 4.23 | 4.5 | 4.5 | +0.19 (+4.41%) | 51,085,236 |
| 9 Nov 2023 | CNY | 4.25 | 4.38 | 4.24 | 4.31 | 4.31 | +0.06 (+1.41%) | 27,325,071 |
| 8 Nov 2023 | CNY | 4.26 | 4.27 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 10,434,436 |
| 7 Nov 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 11,839,206 |
| 6 Nov 2023 | CNY | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | +0.08 (+1.91%) | 15,440,099 |
| 3 Nov 2023 | CNY | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | +0.03 (+0.72%) | 6,283,520 |
| 2 Nov 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 7,339,803 |
| 1 Nov 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 10,308,543 |
| 31 Oct 2023 | CNY | 4.16 | 4.28 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 19,231,996 |
| 30 Oct 2023 | CNY | 4.17 | 4.2 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 9,371,843 |
| 27 Oct 2023 | CNY | 4.14 | 4.19 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 10,167,128 |
| 26 Oct 2023 | CNY | 4.2 | 4.2 | 4.09 | 4.16 | 4.16 | -0.06 (-1.42%) | 13,287,070 |
| 25 Oct 2023 | CNY | 4.16 | 4.24 | 4.15 | 4.22 | 4.22 | +0.08 (+1.93%) | 13,059,249 |
| 24 Oct 2023 | CNY | 4.04 | 4.16 | 4.03 | 4.14 | 4.14 | +0.09 (+2.22%) | 9,205,272 |
| 23 Oct 2023 | CNY | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -0.13 (-3.11%) | 11,745,435 |
| 20 Oct 2023 | CNY | 4.19 | 4.21 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 7,746,900 |
| 19 Oct 2023 | CNY | 4.24 | 4.29 | 4.17 | 4.19 | 4.19 | -0.08 (-1.87%) | 13,169,061 |
| 18 Oct 2023 | CNY | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -0.08 (-1.84%) | 10,798,600 |
| 17 Oct 2023 | CNY | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 9,485,420 |
| 16 Oct 2023 | CNY | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 19,258,978 |
| 13 Oct 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 10,468,500 |
| 12 Oct 2023 | CNY | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | +0.04 (+0.94%) | 9,268,626 |
| 11 Oct 2023 | CNY | 4.31 | 4.32 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 10,708,326 |
