| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 9,724,680 |
| 24 Nov 2023 | CNY | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 8,901,860 |
| 23 Nov 2023 | CNY | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 8,863,060 |
| 22 Nov 2023 | CNY | 3.25 | 3.3 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 13,232,380 |
| 21 Nov 2023 | CNY | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 11,126,080 |
| 20 Nov 2023 | CNY | 3.23 | 3.23 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 7,848,700 |
| 17 Nov 2023 | CNY | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 7,511,600 |
| 16 Nov 2023 | CNY | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 8,430,100 |
| 15 Nov 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 7,947,000 |
| 14 Nov 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 9,310,100 |
| 13 Nov 2023 | CNY | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 8,936,680 |
| 10 Nov 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 6,237,720 |
| 9 Nov 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 7,695,740 |
| 8 Nov 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 7,420,800 |
| 7 Nov 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 8,762,750 |
| 6 Nov 2023 | CNY | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 7,193,430 |
| 3 Nov 2023 | CNY | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 5,122,810 |
| 2 Nov 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 6,461,560 |
| 1 Nov 2023 | CNY | 3.2 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,106,740 |
| 31 Oct 2023 | CNY | 3.21 | 3.21 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 7,214,170 |
| 30 Oct 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 6,383,500 |
| 27 Oct 2023 | CNY | 3.12 | 3.2 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 8,704,640 |
| 26 Oct 2023 | CNY | 3.11 | 3.13 | 3.06 | 3.12 | 3.12 | +0.01 (+0.32%) | 5,330,800 |
| 25 Oct 2023 | CNY | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 7,165,920 |
| 24 Oct 2023 | CNY | 3.01 | 3.09 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 7,319,320 |
| 23 Oct 2023 | CNY | 3.07 | 3.07 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 7,699,900 |
| 20 Oct 2023 | CNY | 3.06 | 3.11 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 6,584,630 |
| 19 Oct 2023 | CNY | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,062,000 |
| 18 Oct 2023 | CNY | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 5,910,690 |
| 17 Oct 2023 | CNY | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 5,916,860 |
