| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 4.67 | 4.71 | 4.67 | 4.7 | 4.7 | +0.03 (+0.64%) | 2,899,363 |
| 31 Oct 2023 | CNY | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,903,001 |
| 30 Oct 2023 | CNY | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 5,209,200 |
| 27 Oct 2023 | CNY | 4.7 | 4.74 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 3,971,656 |
| 26 Oct 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,226,596 |
| 25 Oct 2023 | CNY | 4.66 | 4.73 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 4,122,038 |
| 24 Oct 2023 | CNY | 4.56 | 4.65 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,032,602 |
| 23 Oct 2023 | CNY | 4.63 | 4.65 | 4.52 | 4.55 | 4.55 | -0.09 (-1.94%) | 4,891,552 |
| 20 Oct 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,942,600 |
| 19 Oct 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,018,400 |
| 18 Oct 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.73 | 4.73 | -0.08 (-1.66%) | 3,881,200 |
| 17 Oct 2023 | CNY | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,542,102 |
| 16 Oct 2023 | CNY | 4.8 | 4.82 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,559,501 |
| 13 Oct 2023 | CNY | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,498,001 |
| 12 Oct 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,178,100 |
| 11 Oct 2023 | CNY | 4.85 | 4.86 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,000,700 |
| 10 Oct 2023 | CNY | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 6,092,401 |
| 9 Oct 2023 | CNY | 4.9 | 4.92 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,532,902 |
| 28 Sep 2023 | CNY | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 4,307,800 |
| 27 Sep 2023 | CNY | 4.88 | 4.9 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 3,450,601 |
| 26 Sep 2023 | CNY | 4.87 | 4.91 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 3,556,328 |
| 25 Sep 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,001,200 |
| 22 Sep 2023 | CNY | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 5,579,651 |
| 21 Sep 2023 | CNY | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 5,111,052 |
| 20 Sep 2023 | CNY | 4.88 | 4.89 | 4.84 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,437,000 |
| 19 Sep 2023 | CNY | 4.89 | 4.9 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 3,595,001 |
| 18 Sep 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 3,273,202 |
| 15 Sep 2023 | CNY | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 3,372,600 |
| 14 Sep 2023 | CNY | 4.91 | 4.92 | 4.87 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,658,700 |
| 13 Sep 2023 | CNY | 4.92 | 4.92 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 5,026,601 |
