| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.76 | 5.76 | 5.54 | 5.64 | 5.64 | +0.1 (+1.81%) | 37,290,060 |
| 24 Nov 2023 | CNY | 5.53 | 5.64 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 32,369,880 |
| 23 Nov 2023 | CNY | 5.51 | 5.56 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 24,344,400 |
| 22 Nov 2023 | CNY | 5.49 | 5.62 | 5.49 | 5.53 | 5.53 | -0.03 (-0.54%) | 33,196,500 |
| 21 Nov 2023 | CNY | 5.68 | 5.8 | 5.54 | 5.56 | 5.56 | -0.1 (-1.77%) | 40,740,500 |
| 20 Nov 2023 | CNY | 5.6 | 5.73 | 5.55 | 5.66 | 5.66 | +0.07 (+1.25%) | 35,887,500 |
| 17 Nov 2023 | CNY | 5.53 | 5.6 | 5.47 | 5.59 | 5.59 | +0.07 (+1.27%) | 26,035,380 |
| 16 Nov 2023 | CNY | 5.57 | 5.62 | 5.47 | 5.52 | 5.52 | -0.05 (-0.90%) | 27,659,200 |
| 15 Nov 2023 | CNY | 5.63 | 5.69 | 5.49 | 5.57 | 5.57 | -0.1 (-1.76%) | 46,980,900 |
| 14 Nov 2023 | CNY | 5.58 | 5.7 | 5.54 | 5.67 | 5.67 | +0.07 (+1.25%) | 45,758,580 |
| 13 Nov 2023 | CNY | 5.62 | 5.64 | 5.45 | 5.6 | 5.6 | +0.06 (+1.08%) | 56,205,170 |
| 10 Nov 2023 | CNY | 5.19 | 5.8 | 5.19 | 5.54 | 5.54 | +0.25 (+4.73%) | 105,772,430 |
| 9 Nov 2023 | CNY | 5.44 | 5.47 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 73,585,890 |
| 8 Nov 2023 | CNY | 5.5 | 5.6 | 5.2 | 5.46 | 5.46 | +0.37 (+7.27%) | 163,199,950 |
| 7 Nov 2023 | CNY | 4.64 | 5.09 | 4.57 | 5.09 | 5.09 | +0.46 (+9.94%) | 70,050,600 |
| 6 Nov 2023 | CNY | 4.63 | 4.78 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 47,415,550 |
| 3 Nov 2023 | CNY | 4.65 | 4.74 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 39,996,500 |
| 2 Nov 2023 | CNY | 4.84 | 4.86 | 4.61 | 4.64 | 4.64 | -0.19 (-3.93%) | 58,629,100 |
| 1 Nov 2023 | CNY | 4.79 | 4.9 | 4.76 | 4.83 | 4.83 | +0.06 (+1.26%) | 34,397,800 |
| 31 Oct 2023 | CNY | 4.79 | 4.84 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 34,026,170 |
| 30 Oct 2023 | CNY | 4.69 | 4.84 | 4.65 | 4.77 | 4.77 | +0.06 (+1.27%) | 57,627,690 |
| 27 Oct 2023 | CNY | 4.38 | 4.73 | 4.36 | 4.71 | 4.71 | +0.3 (+6.80%) | 70,362,520 |
| 26 Oct 2023 | CNY | 4.3 | 4.43 | 4.24 | 4.41 | 4.41 | +0.09 (+2.08%) | 35,553,740 |
| 25 Oct 2023 | CNY | 4.19 | 4.37 | 4.18 | 4.32 | 4.32 | +0.15 (+3.60%) | 45,277,600 |
| 24 Oct 2023 | CNY | 4.05 | 4.21 | 4.02 | 4.17 | 4.17 | +0.16 (+3.99%) | 37,522,250 |
| 23 Oct 2023 | CNY | 4.21 | 4.23 | 3.98 | 4.01 | 4.01 | -0.14 (-3.37%) | 39,446,110 |
| 20 Oct 2023 | CNY | 4.27 | 4.31 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 46,021,210 |
| 19 Oct 2023 | CNY | 4.37 | 4.4 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 36,309,700 |
| 18 Oct 2023 | CNY | 4.5 | 4.51 | 4.34 | 4.37 | 4.37 | -0.13 (-2.89%) | 40,097,250 |
| 17 Oct 2023 | CNY | 4.51 | 4.6 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 45,719,890 |
