| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 5.18 | 5.28 | 5.18 | 5.25 | 5.25 | +0.07 (+1.35%) | 20,608,717 |
| 30 Nov 2023 | CNY | 5.19 | 5.22 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 17,963,457 |
| 29 Nov 2023 | CNY | 5.18 | 5.35 | 5.16 | 5.22 | 5.22 | +0.05 (+0.97%) | 50,551,702 |
| 28 Nov 2023 | CNY | 5.17 | 5.18 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 13,859,422 |
| 27 Nov 2023 | CNY | 5.17 | 5.21 | 5.15 | 5.19 | 5.19 | +0.04 (+0.78%) | 21,461,289 |
| 24 Nov 2023 | CNY | 5.1 | 5.17 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 21,974,609 |
| 23 Nov 2023 | CNY | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 9,677,315 |
| 22 Nov 2023 | CNY | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 9,395,350 |
| 21 Nov 2023 | CNY | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | +0.02 (+0.39%) | 14,110,412 |
| 20 Nov 2023 | CNY | 5.09 | 5.11 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 8,312,076 |
| 17 Nov 2023 | CNY | 5.11 | 5.13 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 10,907,915 |
| 16 Nov 2023 | CNY | 5.12 | 5.13 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 15,172,708 |
| 15 Nov 2023 | CNY | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | +0.07 (+1.38%) | 19,919,834 |
| 14 Nov 2023 | CNY | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 14,200,060 |
| 13 Nov 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 17,129,025 |
| 10 Nov 2023 | CNY | 5.07 | 5.11 | 5.03 | 5.09 | 5.09 | +0.01 (+0.20%) | 17,425,706 |
| 9 Nov 2023 | CNY | 5 | 5.09 | 4.98 | 5.08 | 5.08 | +0.08 (+1.60%) | 26,771,429 |
| 8 Nov 2023 | CNY | 5.03 | 5.04 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 13,453,576 |
| 7 Nov 2023 | CNY | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 9,287,143 |
| 6 Nov 2023 | CNY | 5.03 | 5.05 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 14,510,933 |
| 3 Nov 2023 | CNY | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 10,636,219 |
| 2 Nov 2023 | CNY | 5.03 | 5.04 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 7,972,343 |
| 1 Nov 2023 | CNY | 5.06 | 5.07 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 10,724,710 |
| 31 Oct 2023 | CNY | 5.01 | 5.08 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 14,275,247 |
| 30 Oct 2023 | CNY | 5 | 5.04 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 9,863,282 |
| 27 Oct 2023 | CNY | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 13,295,431 |
| 26 Oct 2023 | CNY | 5.02 | 5.02 | 4.95 | 5 | 5 | -0.06 (-1.19%) | 12,794,301 |
| 25 Oct 2023 | CNY | 5.03 | 5.08 | 5.01 | 5.06 | 5.06 | +0.08 (+1.61%) | 14,061,805 |
| 24 Oct 2023 | CNY | 4.94 | 4.99 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 15,194,789 |
| 23 Oct 2023 | CNY | 5 | 5.05 | 4.91 | 4.94 | 4.94 | -0.08 (-1.59%) | 15,669,716 |
