| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 4.41 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 10,278,050 |
| 1 Nov 2023 | CNY | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | +0.08 (+1.85%) | 11,883,400 |
| 31 Oct 2023 | CNY | 4.39 | 4.4 | 4.29 | 4.33 | 4.33 | -0.06 (-1.37%) | 9,662,700 |
| 30 Oct 2023 | CNY | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 10,522,385 |
| 27 Oct 2023 | CNY | 4.31 | 4.37 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 13,713,700 |
| 26 Oct 2023 | CNY | 4.38 | 4.39 | 4.28 | 4.32 | 4.32 | -0.08 (-1.82%) | 12,174,510 |
| 25 Oct 2023 | CNY | 4.32 | 4.42 | 4.32 | 4.4 | 4.4 | +0.1 (+2.33%) | 12,262,060 |
| 24 Oct 2023 | CNY | 4.27 | 4.36 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 12,473,770 |
| 23 Oct 2023 | CNY | 4.43 | 4.43 | 4.21 | 4.24 | 4.24 | -0.19 (-4.29%) | 19,366,225 |
| 20 Oct 2023 | CNY | 4.39 | 4.48 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 11,866,700 |
| 19 Oct 2023 | CNY | 4.39 | 4.47 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 13,166,578 |
| 18 Oct 2023 | CNY | 4.54 | 4.54 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 19,459,406 |
| 17 Oct 2023 | CNY | 4.61 | 4.64 | 4.5 | 4.53 | 4.53 | -0.07 (-1.52%) | 18,521,900 |
| 16 Oct 2023 | CNY | 4.62 | 4.65 | 4.52 | 4.6 | 4.6 | 0.0 (0.0%) | 23,493,802 |
| 13 Oct 2023 | CNY | 4.78 | 4.83 | 4.59 | 4.6 | 4.6 | -0.2 (-4.17%) | 39,627,856 |
| 12 Oct 2023 | CNY | 4.87 | 4.88 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 26,460,651 |
| 11 Oct 2023 | CNY | 4.96 | 5 | 4.78 | 4.85 | 4.85 | -0.24 (-4.72%) | 44,734,900 |
| 10 Oct 2023 | CNY | 4.89 | 5.09 | 4.75 | 5.09 | 5.09 | +0.18 (+3.67%) | 73,042,161 |
| 9 Oct 2023 | CNY | 5 | 5 | 4.82 | 4.91 | 4.91 | -0.2 (-3.91%) | 53,478,957 |
| 28 Sep 2023 | CNY | 5.2 | 5.29 | 5.02 | 5.11 | 5.11 | -0.22 (-4.13%) | 79,950,407 |
| 27 Sep 2023 | CNY | 5.05 | 5.7 | 4.95 | 5.33 | 5.33 | +0.13 (+2.50%) | 133,310,657 |
| 26 Sep 2023 | CNY | 4.73 | 5.2 | 4.65 | 5.2 | 5.2 | +0.47 (+9.94%) | 98,513,047 |
| 25 Sep 2023 | CNY | 4.72 | 4.9 | 4.65 | 4.73 | 4.73 | -0.03 (-0.63%) | 62,763,479 |
| 22 Sep 2023 | CNY | 4.58 | 5.03 | 4.53 | 4.76 | 4.76 | +0.11 (+2.37%) | 83,799,041 |
| 21 Sep 2023 | CNY | 4.36 | 4.85 | 4.36 | 4.65 | 4.65 | +0.24 (+5.44%) | 76,859,247 |
| 20 Sep 2023 | CNY | 4.37 | 4.48 | 4.34 | 4.41 | 4.41 | +0.04 (+0.92%) | 9,571,800 |
| 19 Sep 2023 | CNY | 4.43 | 4.49 | 4.37 | 4.37 | 4.37 | -0.06 (-1.35%) | 9,284,145 |
| 18 Sep 2023 | CNY | 4.4 | 4.47 | 4.32 | 4.43 | 4.43 | 0.0 (0.0%) | 13,204,345 |
| 15 Sep 2023 | CNY | 4.45 | 4.69 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 14,897,921 |
| 14 Sep 2023 | CNY | 4.45 | 4.58 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 9,510,001 |
