| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 5.15 | 5.16 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 28,074,380 |
| 24 Nov 2023 | CNY | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 28,674,900 |
| 23 Nov 2023 | CNY | 5.12 | 5.16 | 5.11 | 5.15 | 5.15 | +0.03 (+0.59%) | 21,918,860 |
| 22 Nov 2023 | CNY | 5.15 | 5.17 | 5.12 | 5.12 | 5.12 | -0.03 (-0.58%) | 20,783,280 |
| 21 Nov 2023 | CNY | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 33,399,210 |
| 20 Nov 2023 | CNY | 5.1 | 5.13 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 20,044,360 |
| 17 Nov 2023 | CNY | 5.12 | 5.13 | 5.09 | 5.1 | 5.1 | -0.02 (-0.39%) | 17,441,140 |
| 16 Nov 2023 | CNY | 5.14 | 5.15 | 5.11 | 5.12 | 5.12 | -0.02 (-0.39%) | 12,191,510 |
| 15 Nov 2023 | CNY | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | +0.02 (+0.39%) | 19,560,090 |
| 14 Nov 2023 | CNY | 5.1 | 5.14 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 21,636,920 |
| 13 Nov 2023 | CNY | 5.12 | 5.12 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 22,393,620 |
| 10 Nov 2023 | CNY | 5.13 | 5.15 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 19,031,830 |
| 9 Nov 2023 | CNY | 5.13 | 5.17 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 20,542,190 |
| 8 Nov 2023 | CNY | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 34,291,980 |
| 7 Nov 2023 | CNY | 5.2 | 5.2 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 32,048,950 |
| 6 Nov 2023 | CNY | 5.21 | 5.22 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 36,158,000 |
| 3 Nov 2023 | CNY | 5.21 | 5.22 | 5.19 | 5.19 | 5.19 | -0.02 (-0.38%) | 25,264,120 |
| 2 Nov 2023 | CNY | 5.2 | 5.24 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 24,182,550 |
| 1 Nov 2023 | CNY | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 22,665,920 |
| 31 Oct 2023 | CNY | 5.2 | 5.22 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 25,303,140 |
| 30 Oct 2023 | CNY | 5.23 | 5.24 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 33,028,720 |
| 27 Oct 2023 | CNY | 5.23 | 5.25 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 23,498,700 |
| 26 Oct 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 22,738,560 |
| 25 Oct 2023 | CNY | 5.22 | 5.25 | 5.19 | 5.23 | 5.23 | +0.05 (+0.97%) | 24,720,570 |
| 24 Oct 2023 | CNY | 5.2 | 5.2 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 22,407,490 |
| 23 Oct 2023 | CNY | 5.26 | 5.27 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 27,988,890 |
| 20 Oct 2023 | CNY | 5.23 | 5.31 | 5.21 | 5.27 | 5.27 | +0.04 (+0.76%) | 25,247,620 |
| 19 Oct 2023 | CNY | 5.4 | 5.42 | 5.23 | 5.23 | 5.23 | -0.22 (-4.04%) | 48,887,440 |
| 18 Oct 2023 | CNY | 5.45 | 5.49 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 37,611,340 |
| 17 Oct 2023 | CNY | 5.41 | 5.46 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 16,727,590 |
