| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 7,593,700 |
| 8 Nov 2023 | CNY | 4.57 | 4.57 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 10,123,612 |
| 7 Nov 2023 | CNY | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 8,974,798 |
| 6 Nov 2023 | CNY | 4.55 | 4.64 | 4.53 | 4.62 | 4.62 | +0.11 (+2.44%) | 17,660,363 |
| 3 Nov 2023 | CNY | 4.45 | 4.54 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,329,446 |
| 2 Nov 2023 | CNY | 4.5 | 4.53 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 8,607,600 |
| 1 Nov 2023 | CNY | 4.44 | 4.52 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 8,553,111 |
| 31 Oct 2023 | CNY | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 11,425,842 |
| 30 Oct 2023 | CNY | 4.55 | 4.58 | 4.51 | 4.53 | 4.53 | -0.06 (-1.31%) | 13,954,647 |
| 27 Oct 2023 | CNY | 4.48 | 4.6 | 4.46 | 4.59 | 4.59 | +0.05 (+1.10%) | 13,575,313 |
| 26 Oct 2023 | CNY | 4.52 | 4.55 | 4.41 | 4.54 | 4.54 | +0.02 (+0.44%) | 9,785,594 |
| 25 Oct 2023 | CNY | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | +0.06 (+1.35%) | 8,820,052 |
| 24 Oct 2023 | CNY | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 10,144,800 |
| 23 Oct 2023 | CNY | 4.55 | 4.56 | 4.38 | 4.41 | 4.41 | -0.18 (-3.92%) | 15,646,950 |
| 20 Oct 2023 | CNY | 4.42 | 4.65 | 4.4 | 4.59 | 4.59 | +0.14 (+3.15%) | 21,179,859 |
| 19 Oct 2023 | CNY | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | -0.12 (-2.63%) | 16,693,702 |
| 18 Oct 2023 | CNY | 4.63 | 4.63 | 4.48 | 4.57 | 4.57 | -0.09 (-1.93%) | 19,367,818 |
| 17 Oct 2023 | CNY | 4.82 | 4.83 | 4.64 | 4.66 | 4.66 | -0.26 (-5.28%) | 44,560,439 |
| 16 Oct 2023 | CNY | 4.8 | 5.03 | 4.7 | 4.92 | 4.92 | +0.1 (+2.07%) | 26,456,636 |
| 13 Oct 2023 | CNY | 4.85 | 4.86 | 4.79 | 4.82 | 4.82 | -0.05 (-1.03%) | 6,196,702 |
| 12 Oct 2023 | CNY | 4.8 | 4.88 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 9,532,797 |
| 11 Oct 2023 | CNY | 4.83 | 4.86 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 7,188,569 |
| 10 Oct 2023 | CNY | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 8,255,104 |
| 9 Oct 2023 | CNY | 4.8 | 4.86 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 9,116,634 |
| 28 Sep 2023 | CNY | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 7,972,386 |
| 27 Sep 2023 | CNY | 4.7 | 4.85 | 4.68 | 4.79 | 4.79 | +0.09 (+1.91%) | 9,232,013 |
| 26 Sep 2023 | CNY | 4.75 | 4.76 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 4,710,000 |
| 25 Sep 2023 | CNY | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 6,306,604 |
| 22 Sep 2023 | CNY | 4.67 | 4.78 | 4.62 | 4.77 | 4.77 | +0.08 (+1.71%) | 8,602,404 |
| 21 Sep 2023 | CNY | 4.69 | 4.75 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 7,271,800 |
