| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | +0.08 (+1.79%) | 28,774,187 |
| 3 Nov 2023 | CNY | 4.52 | 4.58 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 21,145,214 |
| 2 Nov 2023 | CNY | 4.47 | 4.52 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 18,182,908 |
| 1 Nov 2023 | CNY | 4.54 | 4.59 | 4.43 | 4.47 | 4.47 | -0.13 (-2.83%) | 31,336,384 |
| 31 Oct 2023 | CNY | 4.4 | 4.77 | 4.37 | 4.6 | 4.6 | +0.19 (+4.31%) | 57,231,920 |
| 30 Oct 2023 | CNY | 4.33 | 4.44 | 4.31 | 4.41 | 4.41 | -0.03 (-0.68%) | 21,346,721 |
| 27 Oct 2023 | CNY | 4.37 | 4.45 | 4.32 | 4.44 | 4.44 | +0.05 (+1.14%) | 22,519,432 |
| 26 Oct 2023 | CNY | 4.51 | 4.52 | 4.33 | 4.39 | 4.39 | -0.16 (-3.52%) | 39,427,706 |
| 25 Oct 2023 | CNY | 4.62 | 4.66 | 4.54 | 4.55 | 4.55 | 0.0 (0.0%) | 29,972,970 |
| 24 Oct 2023 | CNY | 4.5 | 4.58 | 4.42 | 4.55 | 4.55 | +0.08 (+1.79%) | 27,986,335 |
| 23 Oct 2023 | CNY | 4.44 | 4.53 | 4.39 | 4.47 | 4.47 | -0.02 (-0.45%) | 24,857,049 |
| 20 Oct 2023 | CNY | 4.65 | 4.68 | 4.48 | 4.49 | 4.49 | -0.2 (-4.26%) | 42,819,600 |
| 19 Oct 2023 | CNY | 4.64 | 4.78 | 4.53 | 4.69 | 4.69 | -0.02 (-0.42%) | 48,219,344 |
| 18 Oct 2023 | CNY | 4.72 | 4.78 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 39,711,972 |
| 17 Oct 2023 | CNY | 4.77 | 4.8 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 46,754,857 |
| 16 Oct 2023 | CNY | 4.57 | 4.95 | 4.55 | 4.81 | 4.81 | +0.27 (+5.95%) | 93,895,167 |
| 13 Oct 2023 | CNY | 4.53 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 22,627,643 |
| 12 Oct 2023 | CNY | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 25,318,929 |
| 11 Oct 2023 | CNY | 4.67 | 4.7 | 4.52 | 4.54 | 4.54 | -0.13 (-2.78%) | 36,606,326 |
| 10 Oct 2023 | CNY | 4.65 | 4.78 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 48,312,504 |
| 9 Oct 2023 | CNY | 4.6 | 4.71 | 4.48 | 4.7 | 4.7 | -0.03 (-0.63%) | 83,964,951 |
| 28 Sep 2023 | CNY | 4.63 | 4.8 | 4.56 | 4.73 | 4.73 | +0.37 (+8.49%) | 120,545,720 |
| 27 Sep 2023 | CNY | 4.36 | 4.45 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 24,970,009 |
| 26 Sep 2023 | CNY | 4.49 | 4.51 | 4.37 | 4.38 | 4.38 | -0.14 (-3.10%) | 32,309,661 |
| 25 Sep 2023 | CNY | 4.55 | 4.64 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 26,803,873 |
| 22 Sep 2023 | CNY | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | -0.01 (-0.22%) | 34,997,267 |
| 21 Sep 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 31,587,002 |
| 20 Sep 2023 | CNY | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | -0.17 (-3.55%) | 51,269,493 |
| 19 Sep 2023 | CNY | 4.85 | 5.05 | 4.77 | 4.79 | 4.79 | -0.13 (-2.64%) | 86,695,627 |
| 18 Sep 2023 | CNY | 4.76 | 4.97 | 4.72 | 4.92 | 4.92 | +0.16 (+3.36%) | 86,379,196 |
