| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 4.58 | 4.64 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 7,825,069 |
| 16 Nov 2023 | CNY | 4.61 | 4.64 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 7,919,340 |
| 15 Nov 2023 | CNY | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 12,278,982 |
| 14 Nov 2023 | CNY | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 14,583,800 |
| 13 Nov 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 17,997,125 |
| 10 Nov 2023 | CNY | 4.66 | 4.73 | 4.6 | 4.68 | 4.68 | -0.03 (-0.64%) | 26,659,473 |
| 9 Nov 2023 | CNY | 4.82 | 4.82 | 4.64 | 4.71 | 4.71 | -0.15 (-3.09%) | 49,895,208 |
| 8 Nov 2023 | CNY | 4.5 | 4.86 | 4.47 | 4.86 | 4.86 | +0.44 (+9.95%) | 30,162,257 |
| 7 Nov 2023 | CNY | 4.41 | 4.44 | 4.36 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,903,172 |
| 6 Nov 2023 | CNY | 4.41 | 4.43 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,080,517 |
| 3 Nov 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,733,509 |
| 2 Nov 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 3,976,316 |
| 1 Nov 2023 | CNY | 4.38 | 4.46 | 4.35 | 4.44 | 4.44 | +0.07 (+1.60%) | 5,072,716 |
| 31 Oct 2023 | CNY | 4.4 | 4.42 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 4,848,054 |
| 30 Oct 2023 | CNY | 4.3 | 4.4 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,393,452 |
| 27 Oct 2023 | CNY | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | +0.09 (+2.11%) | 6,525,942 |
| 26 Oct 2023 | CNY | 4.23 | 4.27 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 5,434,277 |
| 25 Oct 2023 | CNY | 4.15 | 4.25 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 5,717,384 |
| 24 Oct 2023 | CNY | 4.02 | 4.09 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,945,008 |
| 23 Oct 2023 | CNY | 4.11 | 4.16 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 9,654,498 |
| 20 Oct 2023 | CNY | 4.17 | 4.2 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 8,335,651 |
| 19 Oct 2023 | CNY | 4.19 | 4.26 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,199,800 |
| 18 Oct 2023 | CNY | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -0.1 (-2.31%) | 5,848,286 |
| 17 Oct 2023 | CNY | 4.36 | 4.38 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,602,164 |
| 16 Oct 2023 | CNY | 4.32 | 4.38 | 4.29 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,279,730 |
| 13 Oct 2023 | CNY | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 3,730,550 |
| 12 Oct 2023 | CNY | 4.31 | 4.39 | 4.29 | 4.37 | 4.37 | +0.08 (+1.86%) | 5,123,447 |
| 11 Oct 2023 | CNY | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | -0.09 (-2.05%) | 5,023,100 |
| 10 Oct 2023 | CNY | 4.43 | 4.45 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 5,788,862 |
| 9 Oct 2023 | CNY | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 6,068,502 |
