| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 18,439,260 |
| 24 Nov 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 9,004,950 |
| 23 Nov 2023 | CNY | 4.45 | 4.53 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 12,433,190 |
| 22 Nov 2023 | CNY | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 10,496,180 |
| 21 Nov 2023 | CNY | 4.5 | 4.55 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 16,968,540 |
| 20 Nov 2023 | CNY | 4.49 | 4.5 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 11,800,900 |
| 17 Nov 2023 | CNY | 4.49 | 4.51 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 11,414,150 |
| 16 Nov 2023 | CNY | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 10,872,550 |
| 15 Nov 2023 | CNY | 4.52 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 16,121,100 |
| 14 Nov 2023 | CNY | 4.51 | 4.57 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 21,856,660 |
| 13 Nov 2023 | CNY | 4.46 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 22,435,550 |
| 10 Nov 2023 | CNY | 4.41 | 4.47 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 20,780,700 |
| 9 Nov 2023 | CNY | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 13,674,290 |
| 8 Nov 2023 | CNY | 4.48 | 4.49 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 17,238,390 |
| 7 Nov 2023 | CNY | 4.48 | 4.55 | 4.47 | 4.48 | 4.48 | -0.01 (-0.22%) | 18,038,440 |
| 6 Nov 2023 | CNY | 4.45 | 4.51 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 24,452,400 |
| 3 Nov 2023 | CNY | 4.44 | 4.48 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 15,180,800 |
| 2 Nov 2023 | CNY | 4.38 | 4.49 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 28,282,350 |
| 1 Nov 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 22,454,220 |
| 31 Oct 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 22,541,950 |
| 30 Oct 2023 | CNY | 4.67 | 4.68 | 4.37 | 4.41 | 4.41 | -0.3 (-6.37%) | 51,442,250 |
| 27 Oct 2023 | CNY | 4.72 | 4.76 | 4.59 | 4.71 | 4.71 | -0.03 (-0.63%) | 31,780,590 |
| 26 Oct 2023 | CNY | 4.68 | 4.77 | 4.65 | 4.74 | 4.74 | +0.03 (+0.64%) | 17,120,550 |
| 25 Oct 2023 | CNY | 4.65 | 4.75 | 4.62 | 4.71 | 4.71 | +0.09 (+1.95%) | 17,685,300 |
| 24 Oct 2023 | CNY | 4.58 | 4.66 | 4.56 | 4.62 | 4.62 | +0.1 (+2.21%) | 15,899,970 |
| 23 Oct 2023 | CNY | 4.64 | 4.64 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 15,305,950 |
| 20 Oct 2023 | CNY | 4.65 | 4.69 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 18,043,410 |
| 19 Oct 2023 | CNY | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | -0.13 (-2.71%) | 18,372,660 |
| 18 Oct 2023 | CNY | 4.88 | 4.89 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 21,152,870 |
| 17 Oct 2023 | CNY | 4.8 | 4.9 | 4.79 | 4.88 | 4.88 | +0.09 (+1.88%) | 25,004,500 |
