| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 5.25 | 5.3 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,770,100 |
| 28 Nov 2023 | CNY | 5.18 | 5.29 | 5.1 | 5.25 | 5.25 | +0.11 (+2.14%) | 3,605,855 |
| 27 Nov 2023 | CNY | 5.16 | 5.22 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,013,721 |
| 24 Nov 2023 | CNY | 5.23 | 5.25 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 2,945,400 |
| 23 Nov 2023 | CNY | 5.21 | 5.22 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 2,966,301 |
| 22 Nov 2023 | CNY | 5.18 | 5.34 | 5.17 | 5.23 | 5.23 | +0.04 (+0.77%) | 4,498,930 |
| 21 Nov 2023 | CNY | 5.2 | 5.25 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,060,354 |
| 20 Nov 2023 | CNY | 5.16 | 5.21 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,745,200 |
| 17 Nov 2023 | CNY | 5.2 | 5.2 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,213,800 |
| 16 Nov 2023 | CNY | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 2,235,400 |
| 15 Nov 2023 | CNY | 5.24 | 5.29 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,488,771 |
| 14 Nov 2023 | CNY | 5.36 | 5.36 | 5.21 | 5.22 | 5.22 | -0.11 (-2.06%) | 3,765,003 |
| 13 Nov 2023 | CNY | 5.26 | 5.35 | 5.24 | 5.33 | 5.33 | +0.15 (+2.90%) | 5,122,400 |
| 10 Nov 2023 | CNY | 5.19 | 5.21 | 5.13 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,128,870 |
| 9 Nov 2023 | CNY | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,646,500 |
| 8 Nov 2023 | CNY | 5.24 | 5.24 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 2,462,101 |
| 7 Nov 2023 | CNY | 5.23 | 5.24 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 2,064,800 |
| 6 Nov 2023 | CNY | 5.23 | 5.23 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,729,000 |
| 3 Nov 2023 | CNY | 5.17 | 5.24 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,530,100 |
| 2 Nov 2023 | CNY | 5.19 | 5.22 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 2,143,800 |
| 1 Nov 2023 | CNY | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 2,434,701 |
| 31 Oct 2023 | CNY | 5.12 | 5.22 | 5.12 | 5.17 | 5.17 | +0.05 (+0.98%) | 3,084,700 |
| 30 Oct 2023 | CNY | 5.15 | 5.2 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 2,655,780 |
| 27 Oct 2023 | CNY | 5.09 | 5.18 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,306,001 |
| 26 Oct 2023 | CNY | 5.13 | 5.17 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,852,000 |
| 25 Oct 2023 | CNY | 5 | 5.17 | 4.97 | 5.13 | 5.13 | +0.12 (+2.40%) | 2,824,703 |
| 24 Oct 2023 | CNY | 4.74 | 5.02 | 4.74 | 5.01 | 5.01 | +0.26 (+5.47%) | 3,715,700 |
| 23 Oct 2023 | CNY | 4.85 | 4.88 | 4.73 | 4.75 | 4.75 | -0.13 (-2.66%) | 2,909,400 |
| 20 Oct 2023 | CNY | 4.9 | 4.95 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,663,726 |
| 19 Oct 2023 | CNY | 4.96 | 5.03 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 2,031,800 |
