| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 14,055,144 |
| 9 Nov 2023 | CNY | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 16,878,116 |
| 8 Nov 2023 | CNY | 4.36 | 4.44 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 19,567,530 |
| 7 Nov 2023 | CNY | 4.33 | 4.39 | 4.29 | 4.37 | 4.37 | +0.04 (+0.92%) | 17,723,960 |
| 6 Nov 2023 | CNY | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | +0.13 (+3.10%) | 20,501,657 |
| 3 Nov 2023 | CNY | 4.21 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,925,489 |
| 2 Nov 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 9,374,180 |
| 1 Nov 2023 | CNY | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 7,914,371 |
| 31 Oct 2023 | CNY | 4.23 | 4.27 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 13,388,983 |
| 30 Oct 2023 | CNY | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 11,332,400 |
| 27 Oct 2023 | CNY | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 12,201,210 |
| 26 Oct 2023 | CNY | 4.19 | 4.21 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,912,840 |
| 25 Oct 2023 | CNY | 4.18 | 4.24 | 4.17 | 4.2 | 4.2 | +0.04 (+0.96%) | 10,742,360 |
| 24 Oct 2023 | CNY | 4.01 | 4.18 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 19,148,890 |
| 23 Oct 2023 | CNY | 4.14 | 4.16 | 3.99 | 4.02 | 4.02 | -0.22 (-5.19%) | 20,365,290 |
| 20 Oct 2023 | CNY | 4.23 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,016,836 |
| 19 Oct 2023 | CNY | 4.23 | 4.3 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 8,892,052 |
| 18 Oct 2023 | CNY | 4.3 | 4.3 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 7,003,902 |
| 17 Oct 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,399,582 |
| 16 Oct 2023 | CNY | 4.31 | 4.34 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 8,058,602 |
| 13 Oct 2023 | CNY | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 7,914,440 |
| 12 Oct 2023 | CNY | 4.35 | 4.37 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 8,497,856 |
| 11 Oct 2023 | CNY | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | 0.0 (0.0%) | 6,605,360 |
| 10 Oct 2023 | CNY | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | +0.01 (+0.23%) | 7,511,076 |
| 9 Oct 2023 | CNY | 4.43 | 4.44 | 4.32 | 4.32 | 4.32 | -0.11 (-2.48%) | 14,510,910 |
| 28 Sep 2023 | CNY | 4.41 | 4.45 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,693,824 |
| 27 Sep 2023 | CNY | 4.41 | 4.44 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 7,757,770 |
| 26 Sep 2023 | CNY | 4.43 | 4.44 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 6,402,524 |
| 25 Sep 2023 | CNY | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 12,090,183 |
| 22 Sep 2023 | CNY | 4.4 | 4.47 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,957,536 |
