| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 4,799,400 |
| 8 Nov 2023 | CNY | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 5,635,608 |
| 7 Nov 2023 | CNY | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | -0.01 (-0.22%) | 4,166,317 |
| 6 Nov 2023 | CNY | 4.6 | 4.65 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 5,312,853 |
| 3 Nov 2023 | CNY | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 4,273,757 |
| 2 Nov 2023 | CNY | 4.62 | 4.64 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 4,096,087 |
| 1 Nov 2023 | CNY | 4.54 | 4.63 | 4.53 | 4.62 | 4.62 | +0.08 (+1.76%) | 6,489,893 |
| 31 Oct 2023 | CNY | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,956,545 |
| 30 Oct 2023 | CNY | 4.45 | 4.51 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,148,967 |
| 27 Oct 2023 | CNY | 4.39 | 4.5 | 4.35 | 4.48 | 4.48 | +0.08 (+1.82%) | 4,605,435 |
| 26 Oct 2023 | CNY | 4.39 | 4.4 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 4,361,900 |
| 25 Oct 2023 | CNY | 4.41 | 4.46 | 4.39 | 4.41 | 4.41 | +0.04 (+0.92%) | 5,679,274 |
| 24 Oct 2023 | CNY | 4.35 | 4.41 | 4.35 | 4.37 | 4.37 | +0.02 (+0.46%) | 4,953,400 |
| 23 Oct 2023 | CNY | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 4,544,757 |
| 20 Oct 2023 | CNY | 4.43 | 4.47 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 3,881,640 |
| 19 Oct 2023 | CNY | 4.47 | 4.5 | 4.43 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,288,985 |
| 18 Oct 2023 | CNY | 4.53 | 4.54 | 4.48 | 4.48 | 4.48 | -0.06 (-1.32%) | 4,678,900 |
| 17 Oct 2023 | CNY | 4.6 | 4.6 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 3,803,869 |
| 16 Oct 2023 | CNY | 4.64 | 4.69 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 4,175,146 |
| 13 Oct 2023 | CNY | 4.65 | 4.7 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 4,712,069 |
| 12 Oct 2023 | CNY | 4.62 | 4.67 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 4,103,249 |
| 11 Oct 2023 | CNY | 4.62 | 4.65 | 4.61 | 4.61 | 4.61 | -0.03 (-0.65%) | 4,819,187 |
| 10 Oct 2023 | CNY | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,099,860 |
| 9 Oct 2023 | CNY | 4.67 | 4.69 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 4,450,280 |
| 28 Sep 2023 | CNY | 4.68 | 4.73 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 4,762,144 |
| 27 Sep 2023 | CNY | 4.7 | 4.73 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 5,043,945 |
| 26 Sep 2023 | CNY | 4.67 | 4.71 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 3,881,408 |
| 25 Sep 2023 | CNY | 4.7 | 4.72 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,649,900 |
| 22 Sep 2023 | CNY | 4.66 | 4.7 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 4,567,055 |
| 21 Sep 2023 | CNY | 4.62 | 4.72 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 6,383,419 |
