| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 12,920,454 |
| 30 Oct 2023 | CNY | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 18,113,986 |
| 27 Oct 2023 | CNY | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 11,818,610 |
| 26 Oct 2023 | CNY | 4.07 | 4.13 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 8,413,654 |
| 25 Oct 2023 | CNY | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 8,654,408 |
| 24 Oct 2023 | CNY | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 12,772,900 |
| 23 Oct 2023 | CNY | 4.09 | 4.12 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 12,215,487 |
| 20 Oct 2023 | CNY | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 12,375,582 |
| 19 Oct 2023 | CNY | 4.15 | 4.16 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 15,363,199 |
| 18 Oct 2023 | CNY | 4.19 | 4.22 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 8,392,869 |
| 17 Oct 2023 | CNY | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 10,542,376 |
| 16 Oct 2023 | CNY | 4.18 | 4.2 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 10,856,901 |
| 13 Oct 2023 | CNY | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 10,679,400 |
| 12 Oct 2023 | CNY | 4.2 | 4.23 | 4.18 | 4.19 | 4.19 | +0.04 (+0.96%) | 13,392,582 |
| 11 Oct 2023 | CNY | 4.2 | 4.22 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 13,068,155 |
| 10 Oct 2023 | CNY | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 9,308,900 |
| 9 Oct 2023 | CNY | 4.22 | 4.22 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 13,172,755 |
| 28 Sep 2023 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 13,238,176 |
| 27 Sep 2023 | CNY | 4.26 | 4.28 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 15,170,381 |
| 26 Sep 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 17,035,969 |
| 25 Sep 2023 | CNY | 4.21 | 4.27 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 19,383,571 |
| 22 Sep 2023 | CNY | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 17,039,180 |
| 21 Sep 2023 | CNY | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 14,236,665 |
| 20 Sep 2023 | CNY | 4.2 | 4.27 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 26,237,996 |
| 19 Sep 2023 | CNY | 4.17 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 18,658,608 |
| 18 Sep 2023 | CNY | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 14,055,097 |
| 15 Sep 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 16,618,300 |
| 14 Sep 2023 | CNY | 4.16 | 4.19 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 18,098,131 |
| 13 Sep 2023 | CNY | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 14,433,680 |
| 12 Sep 2023 | CNY | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 15,007,635 |
