| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.98 | 4.99 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,159,610 |
| 24 Nov 2023 | CNY | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 9,560,190 |
| 23 Nov 2023 | CNY | 4.96 | 5 | 4.95 | 4.98 | 4.98 | +0.01 (+0.20%) | 7,683,770 |
| 22 Nov 2023 | CNY | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 5,616,430 |
| 21 Nov 2023 | CNY | 5 | 5.01 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 7,540,680 |
| 20 Nov 2023 | CNY | 5 | 5.01 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 8,096,770 |
| 17 Nov 2023 | CNY | 5 | 5.03 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 6,724,760 |
| 16 Nov 2023 | CNY | 5.01 | 5.02 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 4,770,220 |
| 15 Nov 2023 | CNY | 5.03 | 5.04 | 5 | 5.01 | 5.01 | 0.0 (0.0%) | 7,520,570 |
| 14 Nov 2023 | CNY | 5.03 | 5.04 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 5,790,400 |
| 13 Nov 2023 | CNY | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | -0.02 (-0.40%) | 8,476,320 |
| 10 Nov 2023 | CNY | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | -0.04 (-0.79%) | 7,903,770 |
| 9 Nov 2023 | CNY | 5.07 | 5.1 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 7,635,930 |
| 8 Nov 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 6,307,000 |
| 7 Nov 2023 | CNY | 5.05 | 5.1 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,968,530 |
| 6 Nov 2023 | CNY | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | +0.09 (+1.81%) | 10,753,200 |
| 3 Nov 2023 | CNY | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.33 (-6.21%) | 12,256,510 |
| 2 Nov 2023 | CNY | 5.3 | 5.34 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 11,535,780 |
| 1 Nov 2023 | CNY | 5.27 | 5.33 | 5.25 | 5.32 | 5.32 | +0.08 (+1.53%) | 13,883,410 |
| 31 Oct 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,224,880 |
| 30 Oct 2023 | CNY | 5.19 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 8,161,530 |
| 27 Oct 2023 | CNY | 5.08 | 5.22 | 5.08 | 5.21 | 5.21 | +0.1 (+1.96%) | 7,903,480 |
| 26 Oct 2023 | CNY | 5.06 | 5.12 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,217,160 |
| 25 Oct 2023 | CNY | 5.06 | 5.1 | 5.04 | 5.07 | 5.07 | +0.04 (+0.80%) | 5,015,290 |
| 24 Oct 2023 | CNY | 4.98 | 5.06 | 4.94 | 5.03 | 5.03 | +0.08 (+1.62%) | 6,251,420 |
| 23 Oct 2023 | CNY | 5.03 | 5.06 | 4.94 | 4.95 | 4.95 | -0.09 (-1.79%) | 8,198,480 |
| 20 Oct 2023 | CNY | 5.03 | 5.07 | 5.02 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,731,320 |
| 19 Oct 2023 | CNY | 5.08 | 5.1 | 5.01 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,829,620 |
| 18 Oct 2023 | CNY | 5.16 | 5.16 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 5,716,500 |
| 17 Oct 2023 | CNY | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 5,076,300 |
