| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 5.4 | 5.4 | 5.24 | 5.25 | 5.25 | -0.15 (-2.78%) | 15,359,891 |
| 8 Nov 2023 | CNY | 5.17 | 5.6 | 5.15 | 5.4 | 5.4 | +0.33 (+6.51%) | 33,563,599 |
| 7 Nov 2023 | CNY | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 3,196,764 |
| 6 Nov 2023 | CNY | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | +0.09 (+1.81%) | 5,419,308 |
| 3 Nov 2023 | CNY | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,543,042 |
| 2 Nov 2023 | CNY | 5 | 5.02 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 2,269,755 |
| 1 Nov 2023 | CNY | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,828,451 |
| 31 Oct 2023 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 3,407,919 |
| 30 Oct 2023 | CNY | 4.98 | 5.06 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 4,886,274 |
| 27 Oct 2023 | CNY | 4.93 | 5 | 4.91 | 5 | 5 | +0.03 (+0.60%) | 3,502,302 |
| 26 Oct 2023 | CNY | 4.94 | 4.98 | 4.86 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,142,263 |
| 25 Oct 2023 | CNY | 4.94 | 5 | 4.91 | 4.96 | 4.96 | +0.07 (+1.43%) | 3,777,288 |
| 24 Oct 2023 | CNY | 4.81 | 4.9 | 4.79 | 4.89 | 4.89 | +0.09 (+1.88%) | 3,031,881 |
| 23 Oct 2023 | CNY | 4.9 | 4.9 | 4.77 | 4.8 | 4.8 | -0.11 (-2.24%) | 2,934,960 |
| 20 Oct 2023 | CNY | 4.9 | 4.91 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 2,171,423 |
| 19 Oct 2023 | CNY | 4.93 | 5 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 3,019,696 |
| 18 Oct 2023 | CNY | 5.11 | 5.12 | 4.94 | 4.95 | 4.95 | -0.17 (-3.32%) | 4,939,575 |
| 17 Oct 2023 | CNY | 5.11 | 5.14 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 2,687,767 |
| 16 Oct 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,639,495 |
| 13 Oct 2023 | CNY | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 4,735,765 |
| 12 Oct 2023 | CNY | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 5,900,843 |
| 11 Oct 2023 | CNY | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 4,896,381 |
| 10 Oct 2023 | CNY | 5.13 | 5.17 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 4,081,297 |
| 9 Oct 2023 | CNY | 5.11 | 5.15 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 5,475,175 |
| 28 Sep 2023 | CNY | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | +0.03 (+0.59%) | 4,702,503 |
| 27 Sep 2023 | CNY | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 3,766,263 |
| 26 Sep 2023 | CNY | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 3,169,521 |
| 25 Sep 2023 | CNY | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 3,507,037 |
| 22 Sep 2023 | CNY | 5.16 | 5.22 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 3,632,205 |
| 21 Sep 2023 | CNY | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -0.06 (-1.15%) | 3,354,740 |
