| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 4.69 | 4.78 | 4.63 | 4.74 | 4.74 | +0.07 (+1.50%) | 9,615,812 |
| 9 Nov 2023 | CNY | 4.83 | 4.86 | 4.65 | 4.67 | 4.67 | -0.18 (-3.71%) | 12,689,348 |
| 8 Nov 2023 | CNY | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 15,904,450 |
| 7 Nov 2023 | CNY | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | +0.17 (+3.49%) | 20,321,351 |
| 6 Nov 2023 | CNY | 4.67 | 4.88 | 4.64 | 4.87 | 4.87 | +0.23 (+4.96%) | 12,749,213 |
| 3 Nov 2023 | CNY | 4.52 | 4.66 | 4.5 | 4.64 | 4.64 | +0.15 (+3.34%) | 8,674,666 |
| 2 Nov 2023 | CNY | 4.58 | 4.6 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 5,993,591 |
| 1 Nov 2023 | CNY | 4.55 | 4.63 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 7,662,613 |
| 31 Oct 2023 | CNY | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 5,810,315 |
| 30 Oct 2023 | CNY | 4.4 | 4.58 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 9,103,320 |
| 27 Oct 2023 | CNY | 4.4 | 4.46 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 6,050,175 |
| 26 Oct 2023 | CNY | 4.46 | 4.48 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,182,701 |
| 25 Oct 2023 | CNY | 4.4 | 4.48 | 4.33 | 4.47 | 4.47 | +0.08 (+1.82%) | 6,700,820 |
| 24 Oct 2023 | CNY | 4.31 | 4.4 | 4.23 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,835,753 |
| 23 Oct 2023 | CNY | 4.31 | 4.34 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,698,485 |
| 20 Oct 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,527,024 |
| 19 Oct 2023 | CNY | 4.37 | 4.45 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 4,425,728 |
| 18 Oct 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 3,616,059 |
| 17 Oct 2023 | CNY | 4.46 | 4.46 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,748,401 |
| 16 Oct 2023 | CNY | 4.59 | 4.61 | 4.42 | 4.45 | 4.45 | -0.14 (-3.05%) | 6,823,075 |
| 13 Oct 2023 | CNY | 4.47 | 4.6 | 4.45 | 4.59 | 4.59 | +0.1 (+2.23%) | 7,533,208 |
| 12 Oct 2023 | CNY | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.06 (+1.35%) | 4,732,993 |
| 11 Oct 2023 | CNY | 4.43 | 4.46 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 5,695,725 |
| 10 Oct 2023 | CNY | 4.39 | 4.4 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,127,305 |
| 9 Oct 2023 | CNY | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | +0.07 (+1.63%) | 4,853,753 |
| 28 Sep 2023 | CNY | 4.22 | 4.3 | 4.2 | 4.29 | 4.29 | +0.11 (+2.63%) | 4,932,118 |
| 27 Sep 2023 | CNY | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,328,839 |
| 26 Sep 2023 | CNY | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,847,144 |
| 25 Sep 2023 | CNY | 4.22 | 4.27 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,453,879 |
| 22 Sep 2023 | CNY | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,628,445 |
