| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 5.56 | 5.6 | 5.45 | 5.58 | 5.58 | +0.03 (+0.54%) | 6,626,080 |
| 17 Nov 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 4,694,082 |
| 16 Nov 2023 | CNY | 5.58 | 5.58 | 5.47 | 5.51 | 5.51 | -0.05 (-0.90%) | 5,288,700 |
| 15 Nov 2023 | CNY | 5.5 | 5.64 | 5.47 | 5.56 | 5.56 | +0.08 (+1.46%) | 7,384,077 |
| 14 Nov 2023 | CNY | 5.4 | 5.5 | 5.38 | 5.48 | 5.48 | +0.11 (+2.05%) | 6,342,780 |
| 13 Nov 2023 | CNY | 5.31 | 5.42 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 9,456,331 |
| 10 Nov 2023 | CNY | 5.31 | 5.42 | 5.19 | 5.3 | 5.3 | -0.11 (-2.03%) | 8,700,144 |
| 9 Nov 2023 | CNY | 5.49 | 5.49 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 5,083,300 |
| 8 Nov 2023 | CNY | 5.48 | 5.52 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,678,280 |
| 7 Nov 2023 | CNY | 5.47 | 5.51 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 4,294,046 |
| 6 Nov 2023 | CNY | 5.41 | 5.51 | 5.38 | 5.48 | 5.48 | +0.09 (+1.67%) | 5,928,414 |
| 3 Nov 2023 | CNY | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | +0.04 (+0.75%) | 5,735,180 |
| 2 Nov 2023 | CNY | 5.35 | 5.43 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 6,217,023 |
| 1 Nov 2023 | CNY | 5.29 | 5.37 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 6,988,595 |
| 31 Oct 2023 | CNY | 5.33 | 5.37 | 5.21 | 5.25 | 5.25 | -0.08 (-1.50%) | 5,321,100 |
| 30 Oct 2023 | CNY | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | +0.05 (+0.95%) | 7,659,721 |
| 27 Oct 2023 | CNY | 5.16 | 5.29 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 8,164,394 |
| 26 Oct 2023 | CNY | 5.21 | 5.27 | 5.12 | 5.16 | 5.16 | -0.09 (-1.71%) | 7,681,736 |
| 25 Oct 2023 | CNY | 5.19 | 5.27 | 5.16 | 5.25 | 5.25 | +0.06 (+1.16%) | 6,604,493 |
| 24 Oct 2023 | CNY | 4.97 | 5.19 | 4.96 | 5.19 | 5.19 | +0.23 (+4.64%) | 11,760,977 |
| 23 Oct 2023 | CNY | 5.1 | 5.16 | 4.94 | 4.96 | 4.96 | -0.18 (-3.50%) | 10,430,364 |
| 20 Oct 2023 | CNY | 5.23 | 5.24 | 4.93 | 5.14 | 5.14 | -0.28 (-5.17%) | 17,325,424 |
| 19 Oct 2023 | CNY | 5.29 | 5.47 | 5.23 | 5.42 | 5.42 | +0.1 (+1.88%) | 11,498,300 |
| 18 Oct 2023 | CNY | 5.36 | 5.38 | 5.29 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,520,922 |
| 17 Oct 2023 | CNY | 5.38 | 5.42 | 5.32 | 5.36 | 5.36 | -0.03 (-0.56%) | 6,303,588 |
| 16 Oct 2023 | CNY | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | -0.08 (-1.46%) | 6,743,487 |
| 13 Oct 2023 | CNY | 5.5 | 5.54 | 5.44 | 5.47 | 5.47 | -0.05 (-0.91%) | 6,432,192 |
| 12 Oct 2023 | CNY | 5.53 | 5.62 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 8,914,012 |
| 11 Oct 2023 | CNY | 5.51 | 5.58 | 5.47 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,688,967 |
| 10 Oct 2023 | CNY | 5.55 | 5.58 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 7,311,160 |
