| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 24,669,090 |
| 24 Nov 2023 | CNY | 4.23 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 20,727,800 |
| 23 Nov 2023 | CNY | 4.21 | 4.24 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 22,765,430 |
| 22 Nov 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 17,577,520 |
| 21 Nov 2023 | CNY | 4.23 | 4.28 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 25,853,590 |
| 20 Nov 2023 | CNY | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 14,673,790 |
| 17 Nov 2023 | CNY | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 20,703,060 |
| 16 Nov 2023 | CNY | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 18,215,020 |
| 15 Nov 2023 | CNY | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 22,088,020 |
| 14 Nov 2023 | CNY | 4.24 | 4.28 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 20,788,810 |
| 13 Nov 2023 | CNY | 4.22 | 4.26 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 21,962,490 |
| 10 Nov 2023 | CNY | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 16,000,730 |
| 9 Nov 2023 | CNY | 4.23 | 4.27 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 16,323,630 |
| 8 Nov 2023 | CNY | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 16,996,660 |
| 7 Nov 2023 | CNY | 4.27 | 4.28 | 4.22 | 4.26 | 4.26 | -0.03 (-0.70%) | 20,482,800 |
| 6 Nov 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.29 | 4.29 | +0.09 (+2.14%) | 26,844,910 |
| 3 Nov 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 18,823,290 |
| 2 Nov 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 22,101,230 |
| 1 Nov 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 17,900,490 |
| 31 Oct 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 26,178,380 |
| 30 Oct 2023 | CNY | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 37,117,440 |
| 27 Oct 2023 | CNY | 4.29 | 4.35 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 20,715,410 |
| 26 Oct 2023 | CNY | 4.3 | 4.32 | 4.24 | 4.31 | 4.31 | -0.01 (-0.23%) | 24,923,540 |
| 25 Oct 2023 | CNY | 4.29 | 4.37 | 4.26 | 4.32 | 4.32 | +0.14 (+3.35%) | 39,647,710 |
| 24 Oct 2023 | CNY | 4.11 | 4.2 | 4.1 | 4.18 | 4.18 | +0.09 (+2.20%) | 23,682,350 |
| 23 Oct 2023 | CNY | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | -0.09 (-2.15%) | 21,861,670 |
| 20 Oct 2023 | CNY | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 21,599,650 |
| 19 Oct 2023 | CNY | 4.18 | 4.24 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 22,474,680 |
| 18 Oct 2023 | CNY | 4.27 | 4.27 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 22,293,550 |
| 17 Oct 2023 | CNY | 4.27 | 4.3 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 15,945,200 |
