| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.39 | 4.39 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 6,439,400 |
| 24 Nov 2023 | CNY | 4.3 | 4.39 | 4.29 | 4.37 | 4.37 | +0.09 (+2.10%) | 11,976,230 |
| 23 Nov 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 5,001,300 |
| 22 Nov 2023 | CNY | 4.21 | 4.27 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,328,610 |
| 21 Nov 2023 | CNY | 4.23 | 4.27 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,203,810 |
| 20 Nov 2023 | CNY | 4.26 | 4.26 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 4,378,710 |
| 17 Nov 2023 | CNY | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,648,800 |
| 16 Nov 2023 | CNY | 4.22 | 4.25 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,030,850 |
| 15 Nov 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,642,900 |
| 14 Nov 2023 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 3,755,500 |
| 13 Nov 2023 | CNY | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 6,492,280 |
| 10 Nov 2023 | CNY | 4.17 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,187,370 |
| 9 Nov 2023 | CNY | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 3,501,340 |
| 8 Nov 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,391,480 |
| 7 Nov 2023 | CNY | 4.17 | 4.21 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,624,890 |
| 6 Nov 2023 | CNY | 4.17 | 4.17 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 5,447,400 |
| 3 Nov 2023 | CNY | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,020,100 |
| 2 Nov 2023 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,795,790 |
| 1 Nov 2023 | CNY | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,671,950 |
| 31 Oct 2023 | CNY | 4.16 | 4.2 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,291,750 |
| 30 Oct 2023 | CNY | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 7,186,230 |
| 27 Oct 2023 | CNY | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 8,134,100 |
| 26 Oct 2023 | CNY | 4.19 | 4.26 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 4,849,470 |
| 25 Oct 2023 | CNY | 4.12 | 4.22 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 6,430,430 |
| 24 Oct 2023 | CNY | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 5,256,280 |
| 23 Oct 2023 | CNY | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 5,513,130 |
| 20 Oct 2023 | CNY | 4.12 | 4.17 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,015,000 |
| 19 Oct 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,742,400 |
| 18 Oct 2023 | CNY | 4.28 | 4.29 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 6,884,250 |
| 17 Oct 2023 | CNY | 4.29 | 4.32 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 5,762,250 |
