| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 4.72 | 4.95 | 4.63 | 4.85 | 4.85 | +0.16 (+3.41%) | 25,223,294 |
| 14 Nov 2023 | CNY | 4.67 | 4.71 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 11,784,436 |
| 13 Nov 2023 | CNY | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | +0.14 (+3.08%) | 16,470,873 |
| 10 Nov 2023 | CNY | 4.61 | 4.66 | 4.51 | 4.55 | 4.55 | -0.08 (-1.73%) | 16,925,737 |
| 9 Nov 2023 | CNY | 4.73 | 4.75 | 4.6 | 4.63 | 4.63 | -0.12 (-2.53%) | 20,672,684 |
| 8 Nov 2023 | CNY | 4.83 | 4.84 | 4.71 | 4.75 | 4.75 | -0.06 (-1.25%) | 18,023,746 |
| 7 Nov 2023 | CNY | 4.82 | 4.9 | 4.75 | 4.81 | 4.81 | -0.03 (-0.62%) | 22,106,098 |
| 6 Nov 2023 | CNY | 4.65 | 4.85 | 4.64 | 4.84 | 4.84 | -0.02 (-0.41%) | 28,701,134 |
| 3 Nov 2023 | CNY | 4.9 | 4.95 | 4.84 | 4.86 | 4.86 | -0.07 (-1.42%) | 21,899,500 |
| 2 Nov 2023 | CNY | 4.91 | 5.2 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 28,588,865 |
| 1 Nov 2023 | CNY | 4.92 | 4.97 | 4.82 | 4.94 | 4.94 | -0.01 (-0.20%) | 20,320,702 |
| 31 Oct 2023 | CNY | 5.07 | 5.08 | 4.87 | 4.95 | 4.95 | -0.1 (-1.98%) | 26,288,065 |
| 30 Oct 2023 | CNY | 5.08 | 5.3 | 5.01 | 5.05 | 5.05 | -0.09 (-1.75%) | 34,556,622 |
| 27 Oct 2023 | CNY | 5.14 | 5.39 | 5.08 | 5.14 | 5.14 | -0.07 (-1.34%) | 59,288,693 |
| 26 Oct 2023 | CNY | 4.84 | 5.36 | 4.74 | 5.21 | 5.21 | +0.34 (+6.98%) | 74,705,210 |
| 25 Oct 2023 | CNY | 4.73 | 4.96 | 4.72 | 4.87 | 4.87 | +0.08 (+1.67%) | 23,113,181 |
| 24 Oct 2023 | CNY | 4.64 | 4.99 | 4.64 | 4.79 | 4.79 | +0.16 (+3.46%) | 21,086,032 |
| 23 Oct 2023 | CNY | 4.69 | 4.88 | 4.59 | 4.63 | 4.63 | -0.21 (-4.34%) | 26,534,406 |
| 20 Oct 2023 | CNY | 4.83 | 5.1 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 26,067,809 |
| 19 Oct 2023 | CNY | 4.75 | 4.91 | 4.72 | 4.8 | 4.8 | -0.11 (-2.24%) | 23,272,038 |
| 18 Oct 2023 | CNY | 4.83 | 4.98 | 4.75 | 4.91 | 4.91 | +0.04 (+0.82%) | 30,354,882 |
| 17 Oct 2023 | CNY | 4.97 | 5 | 4.82 | 4.87 | 4.87 | -0.1 (-2.01%) | 25,408,216 |
| 16 Oct 2023 | CNY | 5.15 | 5.2 | 4.91 | 4.97 | 4.97 | -0.08 (-1.58%) | 36,310,983 |
| 13 Oct 2023 | CNY | 5.15 | 5.29 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 52,234,578 |
| 12 Oct 2023 | CNY | 4.95 | 5.3 | 4.82 | 5.15 | 5.15 | +0.22 (+4.46%) | 61,754,048 |
| 11 Oct 2023 | CNY | 5.12 | 5.12 | 4.9 | 4.93 | 4.93 | -0.28 (-5.37%) | 53,030,472 |
| 10 Oct 2023 | CNY | 4.9 | 5.47 | 4.8 | 5.21 | 5.21 | +0.23 (+4.62%) | 86,290,279 |
| 9 Oct 2023 | CNY | 4.85 | 5.19 | 4.85 | 4.98 | 4.98 | +0.26 (+5.51%) | 100,859,755 |
| 28 Sep 2023 | CNY | 4.3 | 4.72 | 4.29 | 4.72 | 4.72 | +0.43 (+10.02%) | 53,135,644 |
| 27 Sep 2023 | CNY | 4.46 | 4.5 | 4.27 | 4.29 | 4.29 | -0.18 (-4.03%) | 26,742,700 |
