| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 4.21 | 4.28 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 14,679,000 |
| 10 Nov 2023 | CNY | 4.18 | 4.23 | 4.12 | 4.21 | 4.21 | +0.03 (+0.72%) | 12,830,500 |
| 9 Nov 2023 | CNY | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 10,295,175 |
| 8 Nov 2023 | CNY | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,904,700 |
| 7 Nov 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,430,000 |
| 6 Nov 2023 | CNY | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,846,200 |
| 3 Nov 2023 | CNY | 4.1 | 4.16 | 4.1 | 4.13 | 4.13 | +0.04 (+0.98%) | 7,108,200 |
| 2 Nov 2023 | CNY | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 5,936,600 |
| 1 Nov 2023 | CNY | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 9,228,202 |
| 31 Oct 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 7,704,804 |
| 30 Oct 2023 | CNY | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 11,637,550 |
| 27 Oct 2023 | CNY | 4.13 | 4.2 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 8,965,702 |
| 26 Oct 2023 | CNY | 4.11 | 4.16 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 6,590,364 |
| 25 Oct 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 6,988,400 |
| 24 Oct 2023 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.08 (+2.02%) | 6,660,326 |
| 23 Oct 2023 | CNY | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 7,961,306 |
| 20 Oct 2023 | CNY | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,159,800 |
| 19 Oct 2023 | CNY | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 6,948,242 |
| 18 Oct 2023 | CNY | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 5,737,200 |
| 17 Oct 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,986,342 |
| 16 Oct 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 6,040,800 |
| 13 Oct 2023 | CNY | 4.2 | 4.26 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 8,351,914 |
| 12 Oct 2023 | CNY | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 4,163,085 |
| 11 Oct 2023 | CNY | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 7,450,000 |
| 10 Oct 2023 | CNY | 4.24 | 4.27 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 3,955,000 |
| 9 Oct 2023 | CNY | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,945,350 |
| 28 Sep 2023 | CNY | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 5,420,906 |
| 27 Sep 2023 | CNY | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 4,384,800 |
| 26 Sep 2023 | CNY | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,339,387 |
| 25 Sep 2023 | CNY | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 4,441,050 |
