| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 33,406,389 |
| 8 Nov 2023 | CNY | 4.45 | 4.56 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 51,451,723 |
| 7 Nov 2023 | CNY | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 34,165,149 |
| 6 Nov 2023 | CNY | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | +0.07 (+1.59%) | 44,255,405 |
| 3 Nov 2023 | CNY | 4.38 | 4.43 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 35,055,249 |
| 2 Nov 2023 | CNY | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 25,485,463 |
| 1 Nov 2023 | CNY | 4.45 | 4.46 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 35,352,149 |
| 31 Oct 2023 | CNY | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 53,084,285 |
| 30 Oct 2023 | CNY | 4.56 | 4.56 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 51,672,549 |
| 27 Oct 2023 | CNY | 4.45 | 4.56 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 55,752,259 |
| 26 Oct 2023 | CNY | 4.4 | 4.5 | 4.35 | 4.47 | 4.47 | +0.05 (+1.13%) | 51,010,710 |
| 25 Oct 2023 | CNY | 4.41 | 4.46 | 4.4 | 4.42 | 4.42 | +0.03 (+0.68%) | 40,650,961 |
| 24 Oct 2023 | CNY | 4.41 | 4.44 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 40,728,301 |
| 23 Oct 2023 | CNY | 4.49 | 4.5 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 37,130,736 |
| 20 Oct 2023 | CNY | 4.5 | 4.54 | 4.46 | 4.49 | 4.49 | -0.03 (-0.66%) | 46,414,391 |
| 19 Oct 2023 | CNY | 4.58 | 4.62 | 4.51 | 4.52 | 4.52 | -0.09 (-1.95%) | 55,004,277 |
| 18 Oct 2023 | CNY | 4.72 | 4.74 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 55,294,900 |
| 17 Oct 2023 | CNY | 4.67 | 4.75 | 4.66 | 4.73 | 4.73 | +0.06 (+1.28%) | 51,523,068 |
| 16 Oct 2023 | CNY | 4.7 | 4.7 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 38,623,758 |
| 13 Oct 2023 | CNY | 4.75 | 4.75 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 41,150,357 |
| 12 Oct 2023 | CNY | 4.78 | 4.83 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 60,619,937 |
| 11 Oct 2023 | CNY | 4.63 | 4.82 | 4.61 | 4.78 | 4.78 | +0.14 (+3.02%) | 105,251,406 |
| 10 Oct 2023 | CNY | 4.7 | 4.74 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 44,932,464 |
| 9 Oct 2023 | CNY | 4.67 | 4.74 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 41,788,504 |
| 28 Sep 2023 | CNY | 4.64 | 4.7 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 43,770,455 |
| 27 Sep 2023 | CNY | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 50,405,385 |
| 26 Sep 2023 | CNY | 4.7 | 4.71 | 4.65 | 4.65 | 4.65 | -0.08 (-1.69%) | 57,625,695 |
| 25 Sep 2023 | CNY | 4.7 | 4.8 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 72,785,307 |
| 22 Sep 2023 | CNY | 4.68 | 4.71 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 65,476,712 |
| 21 Sep 2023 | CNY | 4.67 | 4.74 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 50,603,266 |
