| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.98 | 4.99 | 4.79 | 4.85 | 4.85 | -0.16 (-3.19%) | 46,466,520 |
| 24 Nov 2023 | CNY | 5.18 | 5.34 | 5 | 5.01 | 5.01 | -0.25 (-4.75%) | 64,625,620 |
| 23 Nov 2023 | CNY | 5.29 | 5.43 | 5.03 | 5.26 | 5.26 | -0.13 (-2.41%) | 87,407,460 |
| 22 Nov 2023 | CNY | 6.2 | 6.2 | 5.39 | 5.39 | 5.39 | -0.25 (-4.43%) | 129,770,450 |
| 21 Nov 2023 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.51 (+9.94%) | 20,431,850 |
| 20 Nov 2023 | CNY | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.47 (+10.09%) | 8,183,900 |
| 17 Nov 2023 | CNY | 4.62 | 4.68 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,764,340 |
| 16 Nov 2023 | CNY | 4.62 | 4.67 | 4.58 | 4.64 | 4.64 | 0.0 (0.0%) | 4,535,200 |
| 15 Nov 2023 | CNY | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 6,984,420 |
| 14 Nov 2023 | CNY | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 7,325,850 |
| 13 Nov 2023 | CNY | 4.57 | 4.62 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 4,556,820 |
| 10 Nov 2023 | CNY | 4.58 | 4.6 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 5,244,020 |
| 9 Nov 2023 | CNY | 4.64 | 4.71 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 7,282,550 |
| 8 Nov 2023 | CNY | 4.59 | 4.7 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 9,461,820 |
| 7 Nov 2023 | CNY | 4.59 | 4.65 | 4.51 | 4.63 | 4.63 | +0.06 (+1.31%) | 9,509,540 |
| 6 Nov 2023 | CNY | 4.47 | 4.6 | 4.46 | 4.57 | 4.57 | +0.12 (+2.70%) | 9,878,470 |
| 3 Nov 2023 | CNY | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 6,628,830 |
| 2 Nov 2023 | CNY | 4.54 | 4.54 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 8,095,100 |
| 1 Nov 2023 | CNY | 4.44 | 4.55 | 4.42 | 4.54 | 4.54 | +0.09 (+2.02%) | 10,453,500 |
| 31 Oct 2023 | CNY | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 11,573,800 |
| 30 Oct 2023 | CNY | 4.36 | 4.44 | 4.33 | 4.4 | 4.4 | -0.05 (-1.12%) | 9,016,260 |
| 27 Oct 2023 | CNY | 4.4 | 4.49 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 9,144,600 |
| 26 Oct 2023 | CNY | 4.46 | 4.46 | 4.38 | 4.43 | 4.43 | -0.03 (-0.67%) | 7,859,900 |
| 25 Oct 2023 | CNY | 4.44 | 4.52 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 10,760,970 |
| 24 Oct 2023 | CNY | 4.24 | 4.41 | 4.23 | 4.4 | 4.4 | +0.13 (+3.04%) | 10,080,150 |
| 23 Oct 2023 | CNY | 4.38 | 4.38 | 4.24 | 4.27 | 4.27 | -0.12 (-2.73%) | 8,961,640 |
| 20 Oct 2023 | CNY | 4.34 | 4.45 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,062,210 |
| 19 Oct 2023 | CNY | 4.39 | 4.46 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,030,580 |
| 18 Oct 2023 | CNY | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -0.06 (-1.35%) | 8,009,870 |
| 17 Oct 2023 | CNY | 4.43 | 4.46 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 7,506,900 |
