| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 5.23 | 5.28 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 2,312,400 |
| 1 Nov 2023 | CNY | 5.19 | 5.25 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,468,900 |
| 31 Oct 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,462,600 |
| 30 Oct 2023 | CNY | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 4,140,300 |
| 27 Oct 2023 | CNY | 5.11 | 5.2 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 3,983,000 |
| 26 Oct 2023 | CNY | 5.12 | 5.14 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,324,600 |
| 25 Oct 2023 | CNY | 5.05 | 5.15 | 5.05 | 5.12 | 5.12 | +0.08 (+1.59%) | 4,231,400 |
| 24 Oct 2023 | CNY | 4.97 | 5.07 | 4.94 | 5.04 | 5.04 | +0.05 (+1.00%) | 4,661,600 |
| 23 Oct 2023 | CNY | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | -0.06 (-1.19%) | 6,743,800 |
| 20 Oct 2023 | CNY | 5.03 | 5.13 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,612,300 |
| 19 Oct 2023 | CNY | 5.04 | 5.16 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 2,814,700 |
| 18 Oct 2023 | CNY | 5.18 | 5.19 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,152,000 |
| 17 Oct 2023 | CNY | 5.22 | 5.25 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 3,255,400 |
| 16 Oct 2023 | CNY | 5.15 | 5.29 | 5.14 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,991,700 |
| 13 Oct 2023 | CNY | 5.23 | 5.24 | 5.14 | 5.15 | 5.15 | -0.11 (-2.09%) | 3,612,590 |
| 12 Oct 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,459,500 |
| 11 Oct 2023 | CNY | 5.22 | 5.26 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 3,749,100 |
| 10 Oct 2023 | CNY | 5.27 | 5.33 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 3,539,100 |
| 9 Oct 2023 | CNY | 5.39 | 5.41 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 4,263,600 |
| 28 Sep 2023 | CNY | 5.26 | 5.4 | 5.26 | 5.39 | 5.39 | +0.12 (+2.28%) | 3,839,032 |
| 27 Sep 2023 | CNY | 5.25 | 5.33 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,353,000 |
| 26 Sep 2023 | CNY | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,304,500 |
| 25 Sep 2023 | CNY | 5.48 | 5.5 | 5.31 | 5.33 | 5.33 | -0.18 (-3.27%) | 5,662,500 |
| 22 Sep 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,057,600 |
| 21 Sep 2023 | CNY | 5.56 | 5.57 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,668,900 |
| 20 Sep 2023 | CNY | 5.55 | 5.62 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 3,617,400 |
| 19 Sep 2023 | CNY | 5.62 | 5.66 | 5.58 | 5.59 | 5.59 | -0.04 (-0.71%) | 4,168,370 |
| 18 Sep 2023 | CNY | 5.5 | 5.64 | 5.41 | 5.63 | 5.63 | +0.14 (+2.55%) | 5,237,200 |
| 15 Sep 2023 | CNY | 5.42 | 5.51 | 5.36 | 5.49 | 5.49 | +0.11 (+2.04%) | 5,903,900 |
| 14 Sep 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,779,100 |
