| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 4.37 | 4.38 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 26,398,229 |
| 14 Nov 2023 | CNY | 4.37 | 4.39 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 24,411,356 |
| 13 Nov 2023 | CNY | 4.33 | 4.39 | 4.32 | 4.38 | 4.38 | +0.06 (+1.39%) | 21,642,259 |
| 10 Nov 2023 | CNY | 4.37 | 4.43 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 31,187,026 |
| 9 Nov 2023 | CNY | 4.54 | 4.59 | 4.39 | 4.41 | 4.41 | -0.12 (-2.65%) | 44,868,908 |
| 8 Nov 2023 | CNY | 4.57 | 4.6 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 62,848,695 |
| 7 Nov 2023 | CNY | 4.42 | 4.6 | 4.33 | 4.57 | 4.57 | +0.15 (+3.39%) | 86,192,509 |
| 6 Nov 2023 | CNY | 4.27 | 4.48 | 4.27 | 4.42 | 4.42 | +0.13 (+3.03%) | 61,635,973 |
| 3 Nov 2023 | CNY | 4.3 | 4.32 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 40,566,341 |
| 2 Nov 2023 | CNY | 4.34 | 4.4 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 60,643,861 |
| 1 Nov 2023 | CNY | 4.51 | 4.54 | 4.28 | 4.31 | 4.31 | -0.2 (-4.43%) | 76,449,970 |
| 31 Oct 2023 | CNY | 4.55 | 4.68 | 4.48 | 4.51 | 4.51 | -0.11 (-2.38%) | 91,881,669 |
| 30 Oct 2023 | CNY | 4.56 | 4.98 | 4.56 | 4.62 | 4.62 | -0.16 (-3.35%) | 142,567,196 |
| 27 Oct 2023 | CNY | 5.31 | 5.31 | 4.68 | 4.78 | 4.78 | -0.05 (-1.04%) | 225,845,021 |
| 26 Oct 2023 | CNY | 4.59 | 4.83 | 4.5 | 4.83 | 4.83 | +0.44 (+10.02%) | 111,741,030 |
| 25 Oct 2023 | CNY | 4.38 | 4.39 | 4.26 | 4.39 | 4.39 | +0.4 (+10.03%) | 52,730,432 |
| 24 Oct 2023 | CNY | 3.87 | 3.99 | 3.86 | 3.99 | 3.99 | +0.16 (+4.18%) | 30,222,774 |
| 23 Oct 2023 | CNY | 3.97 | 4 | 3.8 | 3.83 | 3.83 | -0.16 (-4.01%) | 32,001,793 |
| 20 Oct 2023 | CNY | 3.97 | 4.08 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 25,969,156 |
| 19 Oct 2023 | CNY | 4.27 | 4.27 | 4.01 | 4.03 | 4.03 | -0.33 (-7.57%) | 57,911,956 |
| 18 Oct 2023 | CNY | 4.31 | 4.36 | 4.26 | 4.36 | 4.36 | +0.04 (+0.93%) | 33,933,928 |
| 17 Oct 2023 | CNY | 4.55 | 4.58 | 4.25 | 4.32 | 4.32 | -0.2 (-4.42%) | 55,146,087 |
| 16 Oct 2023 | CNY | 4.43 | 4.64 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 45,337,388 |
| 13 Oct 2023 | CNY | 4.53 | 4.56 | 4.43 | 4.45 | 4.45 | -0.12 (-2.63%) | 27,723,904 |
| 12 Oct 2023 | CNY | 4.55 | 4.63 | 4.47 | 4.57 | 4.57 | +0.06 (+1.33%) | 27,968,012 |
| 11 Oct 2023 | CNY | 4.68 | 4.69 | 4.47 | 4.51 | 4.51 | -0.16 (-3.43%) | 41,448,745 |
| 10 Oct 2023 | CNY | 4.79 | 4.83 | 4.56 | 4.67 | 4.67 | -0.12 (-2.51%) | 53,170,745 |
| 9 Oct 2023 | CNY | 4.69 | 4.83 | 4.6 | 4.79 | 4.79 | +0.07 (+1.48%) | 43,819,560 |
| 28 Sep 2023 | CNY | 4.68 | 4.73 | 4.59 | 4.72 | 4.72 | +0.04 (+0.85%) | 41,861,375 |
| 27 Sep 2023 | CNY | 4.6 | 4.72 | 4.56 | 4.68 | 4.68 | +0.11 (+2.41%) | 62,375,730 |
