| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 6.08 | 6.32 | 5.9 | 5.96 | 5.96 | -0.53 (-8.17%) | 62,763,170 |
| 24 Nov 2023 | CNY | 7.4 | 7.63 | 6.46 | 6.49 | 6.49 | -0.45 (-6.48%) | 84,366,480 |
| 23 Nov 2023 | CNY | 6.82 | 6.94 | 6.4 | 6.94 | 6.94 | +0.63 (+9.98%) | 36,717,870 |
| 22 Nov 2023 | CNY | 5.71 | 6.31 | 5.7 | 6.31 | 6.31 | +0.57 (+9.93%) | 17,676,840 |
| 21 Nov 2023 | CNY | 5.67 | 5.79 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 4,201,000 |
| 20 Nov 2023 | CNY | 5.61 | 5.7 | 5.59 | 5.69 | 5.69 | +0.07 (+1.25%) | 3,783,800 |
| 17 Nov 2023 | CNY | 5.58 | 5.65 | 5.57 | 5.62 | 5.62 | +0.06 (+1.08%) | 3,419,500 |
| 16 Nov 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | -0.01 (-0.18%) | 2,237,300 |
| 15 Nov 2023 | CNY | 5.63 | 5.65 | 5.52 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,528,500 |
| 14 Nov 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,025,900 |
| 13 Nov 2023 | CNY | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | +0.05 (+0.90%) | 4,901,800 |
| 10 Nov 2023 | CNY | 5.52 | 5.59 | 5.48 | 5.58 | 5.58 | +0.04 (+0.72%) | 3,575,500 |
| 9 Nov 2023 | CNY | 5.56 | 5.61 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 4,892,070 |
| 8 Nov 2023 | CNY | 5.55 | 5.7 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 5,727,020 |
| 7 Nov 2023 | CNY | 5.5 | 5.54 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 3,486,600 |
| 6 Nov 2023 | CNY | 5.46 | 5.53 | 5.42 | 5.51 | 5.51 | +0.07 (+1.29%) | 6,403,000 |
| 3 Nov 2023 | CNY | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -0.06 (-1.09%) | 4,650,580 |
| 2 Nov 2023 | CNY | 5.51 | 5.55 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 5,467,820 |
| 1 Nov 2023 | CNY | 5.39 | 5.53 | 5.36 | 5.5 | 5.5 | +0.13 (+2.42%) | 6,773,110 |
| 31 Oct 2023 | CNY | 5.34 | 5.42 | 5.3 | 5.37 | 5.37 | +0.1 (+1.90%) | 6,815,260 |
| 30 Oct 2023 | CNY | 5.29 | 5.36 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 3,797,100 |
| 27 Oct 2023 | CNY | 5.26 | 5.34 | 5.23 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,838,990 |
| 26 Oct 2023 | CNY | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,117,750 |
| 25 Oct 2023 | CNY | 5.22 | 5.29 | 5.17 | 5.26 | 5.26 | +0.07 (+1.35%) | 3,984,300 |
| 24 Oct 2023 | CNY | 4.93 | 5.2 | 4.91 | 5.19 | 5.19 | +0.26 (+5.27%) | 5,318,000 |
| 23 Oct 2023 | CNY | 5.03 | 5.04 | 4.88 | 4.93 | 4.93 | -0.11 (-2.18%) | 3,544,800 |
| 20 Oct 2023 | CNY | 5.06 | 5.11 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 2,533,200 |
| 19 Oct 2023 | CNY | 5.06 | 5.19 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 3,088,300 |
| 18 Oct 2023 | CNY | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | -0.13 (-2.51%) | 3,505,520 |
| 17 Oct 2023 | CNY | 5.16 | 5.29 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,159,180 |
