| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 5.64 | 6 | 5.56 | 5.82 | 5.82 | +0.17 (+3.01%) | 99,624,187 |
| 8 Nov 2023 | CNY | 5.73 | 5.73 | 5.59 | 5.65 | 5.65 | -0.09 (-1.57%) | 48,200,598 |
| 7 Nov 2023 | CNY | 5.7 | 5.79 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 67,317,942 |
| 6 Nov 2023 | CNY | 5.59 | 5.73 | 5.52 | 5.69 | 5.69 | +0.02 (+0.35%) | 76,245,124 |
| 3 Nov 2023 | CNY | 5.5 | 5.84 | 5.49 | 5.67 | 5.67 | +0.03 (+0.53%) | 91,875,314 |
| 2 Nov 2023 | CNY | 5.65 | 5.91 | 5.55 | 5.64 | 5.64 | +0.16 (+2.92%) | 149,237,316 |
| 1 Nov 2023 | CNY | 4.99 | 5.48 | 4.96 | 5.48 | 5.48 | +0.5 (+10.04%) | 45,236,673 |
| 31 Oct 2023 | CNY | 5.1 | 5.14 | 4.95 | 4.98 | 4.98 | -0.22 (-4.23%) | 42,641,910 |
| 30 Oct 2023 | CNY | 5.29 | 5.4 | 5.09 | 5.2 | 5.2 | +0.1 (+1.96%) | 66,375,034 |
| 27 Oct 2023 | CNY | 5.01 | 5.11 | 4.94 | 5.1 | 5.1 | +0.07 (+1.39%) | 15,802,112 |
| 26 Oct 2023 | CNY | 4.96 | 5.05 | 4.86 | 5.03 | 5.03 | +0.04 (+0.80%) | 15,485,200 |
| 25 Oct 2023 | CNY | 4.98 | 5.07 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 13,241,053 |
| 24 Oct 2023 | CNY | 4.9 | 5.01 | 4.89 | 4.99 | 4.99 | +0.1 (+2.04%) | 10,647,660 |
| 23 Oct 2023 | CNY | 5.05 | 5.06 | 4.87 | 4.89 | 4.89 | -0.11 (-2.20%) | 15,180,200 |
| 20 Oct 2023 | CNY | 4.97 | 5.09 | 4.96 | 5 | 5 | 0.0 (0.0%) | 9,370,580 |
| 19 Oct 2023 | CNY | 5.05 | 5.11 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 9,422,554 |
| 18 Oct 2023 | CNY | 5.13 | 5.13 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 11,181,300 |
| 17 Oct 2023 | CNY | 5.15 | 5.18 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 9,810,700 |
| 16 Oct 2023 | CNY | 5.28 | 5.29 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 13,829,116 |
| 13 Oct 2023 | CNY | 5.33 | 5.34 | 5.22 | 5.24 | 5.24 | -0.11 (-2.06%) | 14,630,900 |
| 12 Oct 2023 | CNY | 5.35 | 5.37 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 14,124,300 |
| 11 Oct 2023 | CNY | 5.34 | 5.38 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 13,419,240 |
| 10 Oct 2023 | CNY | 5.33 | 5.38 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 12,155,460 |
| 9 Oct 2023 | CNY | 5.37 | 5.38 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 12,873,870 |
| 28 Sep 2023 | CNY | 5.32 | 5.39 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 14,381,640 |
| 27 Sep 2023 | CNY | 5.26 | 5.34 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 17,709,700 |
| 26 Sep 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 9,677,040 |
| 25 Sep 2023 | CNY | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 12,421,940 |
| 22 Sep 2023 | CNY | 5.19 | 5.3 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 16,328,900 |
| 21 Sep 2023 | CNY | 5.22 | 5.25 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 11,695,800 |
