| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 4.26 | 4.29 | 4.25 | 4.25 | 4.25 | -0.01 (-0.23%) | 14,687,593 |
| 20 Nov 2023 | CNY | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 10,287,447 |
| 17 Nov 2023 | CNY | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,912,036 |
| 16 Nov 2023 | CNY | 4.27 | 4.28 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 8,736,774 |
| 15 Nov 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 10,982,262 |
| 14 Nov 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 13,430,570 |
| 13 Nov 2023 | CNY | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 20,516,208 |
| 10 Nov 2023 | CNY | 4.21 | 4.24 | 4.16 | 4.23 | 4.23 | +0.01 (+0.24%) | 15,312,638 |
| 9 Nov 2023 | CNY | 4.21 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 9,867,482 |
| 8 Nov 2023 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 11,347,518 |
| 7 Nov 2023 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,831,957 |
| 6 Nov 2023 | CNY | 4.25 | 4.27 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 13,941,239 |
| 3 Nov 2023 | CNY | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 11,085,805 |
| 2 Nov 2023 | CNY | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 10,791,085 |
| 1 Nov 2023 | CNY | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 10,842,572 |
| 31 Oct 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 15,365,143 |
| 30 Oct 2023 | CNY | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 16,735,096 |
| 27 Oct 2023 | CNY | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 15,134,412 |
| 26 Oct 2023 | CNY | 4.2 | 4.24 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 10,477,358 |
| 25 Oct 2023 | CNY | 4.17 | 4.24 | 4.17 | 4.2 | 4.2 | +0.05 (+1.20%) | 11,812,135 |
| 24 Oct 2023 | CNY | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | +0.05 (+1.22%) | 9,822,916 |
| 23 Oct 2023 | CNY | 4.17 | 4.18 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,819,201 |
| 20 Oct 2023 | CNY | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 10,607,951 |
| 19 Oct 2023 | CNY | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.06 (-1.42%) | 11,328,942 |
| 18 Oct 2023 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 11,717,316 |
| 17 Oct 2023 | CNY | 4.31 | 4.35 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 10,563,382 |
| 16 Oct 2023 | CNY | 4.3 | 4.34 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 10,958,832 |
| 13 Oct 2023 | CNY | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 8,693,784 |
| 12 Oct 2023 | CNY | 4.27 | 4.34 | 4.26 | 4.33 | 4.33 | +0.06 (+1.41%) | 11,898,692 |
| 11 Oct 2023 | CNY | 4.28 | 4.3 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 12,030,759 |
