| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 4.56 | 4.62 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 43,750,106 |
| 8 Nov 2023 | CNY | 4.43 | 4.57 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 40,134,261 |
| 7 Nov 2023 | CNY | 4.41 | 4.42 | 4.32 | 4.42 | 4.42 | 0.0 (0.0%) | 38,093,295 |
| 6 Nov 2023 | CNY | 4.24 | 4.61 | 4.2 | 4.42 | 4.42 | +0.23 (+5.49%) | 50,478,372 |
| 3 Nov 2023 | CNY | 4.1 | 4.23 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 23,907,028 |
| 2 Nov 2023 | CNY | 4.2 | 4.22 | 4.08 | 4.09 | 4.09 | -0.1 (-2.39%) | 24,780,012 |
| 1 Nov 2023 | CNY | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 20,100,186 |
| 31 Oct 2023 | CNY | 4.29 | 4.4 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 33,161,463 |
| 30 Oct 2023 | CNY | 4.72 | 4.72 | 4.2 | 4.26 | 4.26 | -0.22 (-4.91%) | 59,080,600 |
| 27 Oct 2023 | CNY | 4.3 | 4.52 | 4.28 | 4.48 | 4.48 | +0.11 (+2.52%) | 36,485,050 |
| 26 Oct 2023 | CNY | 4.31 | 4.45 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 34,501,791 |
| 25 Oct 2023 | CNY | 4.21 | 4.35 | 4.21 | 4.3 | 4.3 | +0.08 (+1.90%) | 20,852,000 |
| 24 Oct 2023 | CNY | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 26,563,900 |
| 23 Oct 2023 | CNY | 4.19 | 4.32 | 4.1 | 4.13 | 4.13 | -0.16 (-3.73%) | 22,961,871 |
| 20 Oct 2023 | CNY | 4.38 | 4.39 | 4.25 | 4.29 | 4.29 | -0.07 (-1.61%) | 16,966,100 |
| 19 Oct 2023 | CNY | 4.47 | 4.5 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 16,577,200 |
| 18 Oct 2023 | CNY | 4.52 | 4.54 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 15,025,237 |
| 17 Oct 2023 | CNY | 4.56 | 4.6 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 13,754,067 |
| 16 Oct 2023 | CNY | 4.63 | 4.65 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 11,113,250 |
| 13 Oct 2023 | CNY | 4.78 | 4.79 | 4.61 | 4.63 | 4.63 | -0.16 (-3.34%) | 16,430,586 |
| 12 Oct 2023 | CNY | 4.8 | 4.84 | 4.77 | 4.79 | 4.79 | +0.03 (+0.63%) | 6,369,000 |
| 11 Oct 2023 | CNY | 4.79 | 4.81 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 8,748,929 |
| 10 Oct 2023 | CNY | 4.76 | 4.81 | 4.75 | 4.75 | 4.75 | -0.01 (-0.21%) | 9,063,919 |
| 9 Oct 2023 | CNY | 4.9 | 4.9 | 4.74 | 4.76 | 4.76 | -0.15 (-3.05%) | 11,941,023 |
| 28 Sep 2023 | CNY | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | +0.09 (+1.87%) | 8,845,523 |
| 27 Sep 2023 | CNY | 4.84 | 4.87 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 9,174,621 |
| 26 Sep 2023 | CNY | 4.76 | 4.92 | 4.76 | 4.8 | 4.8 | +0.05 (+1.05%) | 12,231,700 |
| 25 Sep 2023 | CNY | 4.85 | 4.88 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 12,388,300 |
| 22 Sep 2023 | CNY | 4.77 | 4.89 | 4.75 | 4.86 | 4.86 | +0.13 (+2.75%) | 16,571,310 |
| 21 Sep 2023 | CNY | 4.82 | 4.84 | 4.67 | 4.73 | 4.73 | -0.07 (-1.46%) | 31,158,174 |
