| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.3 | 4.32 | 4.05 | 4.05 | 4.05 | -0.45 (-10%) | 333,799,150 |
| 24 Nov 2023 | CNY | 4.33 | 4.74 | 4.17 | 4.5 | 4.5 | +0.18 (+4.17%) | 630,295,760 |
| 23 Nov 2023 | CNY | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | +0.39 (+9.92%) | 470,633,190 |
| 22 Nov 2023 | CNY | 3.89 | 4.02 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 133,128,410 |
| 21 Nov 2023 | CNY | 4.06 | 4.07 | 3.92 | 3.93 | 3.93 | -0.12 (-2.96%) | 150,603,730 |
| 20 Nov 2023 | CNY | 4.01 | 4.1 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 163,140,710 |
| 17 Nov 2023 | CNY | 4.02 | 4.04 | 3.92 | 4.01 | 4.01 | -0.05 (-1.23%) | 168,547,890 |
| 16 Nov 2023 | CNY | 4.03 | 4.16 | 3.99 | 4.06 | 4.06 | -0.13 (-3.10%) | 247,092,580 |
| 15 Nov 2023 | CNY | 4.27 | 4.4 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 534,866,610 |
| 14 Nov 2023 | CNY | 3.81 | 4.15 | 3.71 | 4.15 | 4.15 | +0.38 (+10.08%) | 297,307,750 |
| 13 Nov 2023 | CNY | 3.71 | 3.8 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 105,636,920 |
| 10 Nov 2023 | CNY | 3.75 | 3.82 | 3.65 | 3.72 | 3.72 | -0.1 (-2.62%) | 165,878,060 |
| 9 Nov 2023 | CNY | 3.88 | 4.09 | 3.71 | 3.82 | 3.82 | -0.06 (-1.55%) | 303,490,670 |
| 8 Nov 2023 | CNY | 3.8 | 3.95 | 3.75 | 3.88 | 3.88 | +0.06 (+1.57%) | 269,940,260 |
| 7 Nov 2023 | CNY | 3.77 | 3.92 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 195,446,260 |
| 6 Nov 2023 | CNY | 3.74 | 3.83 | 3.69 | 3.79 | 3.79 | +0.1 (+2.71%) | 143,765,230 |
| 3 Nov 2023 | CNY | 3.65 | 3.71 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 104,995,020 |
| 2 Nov 2023 | CNY | 3.72 | 3.73 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 123,656,740 |
| 1 Nov 2023 | CNY | 3.75 | 3.81 | 3.68 | 3.69 | 3.69 | -0.1 (-2.64%) | 127,469,970 |
| 31 Oct 2023 | CNY | 3.9 | 3.9 | 3.73 | 3.79 | 3.79 | -0.12 (-3.07%) | 156,921,090 |
| 30 Oct 2023 | CNY | 3.86 | 3.92 | 3.82 | 3.91 | 3.91 | +0.01 (+0.26%) | 162,471,730 |
| 27 Oct 2023 | CNY | 3.85 | 3.95 | 3.75 | 3.9 | 3.9 | -0.07 (-1.76%) | 231,537,520 |
| 26 Oct 2023 | CNY | 4.03 | 4.27 | 3.94 | 3.97 | 3.97 | -0.09 (-2.22%) | 319,073,490 |
| 25 Oct 2023 | CNY | 3.92 | 4.14 | 3.92 | 4.06 | 4.06 | +0.05 (+1.25%) | 275,464,840 |
| 24 Oct 2023 | CNY | 3.88 | 4.1 | 3.88 | 4.01 | 4.01 | +0.16 (+4.16%) | 268,433,830 |
| 23 Oct 2023 | CNY | 3.84 | 3.95 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 179,117,300 |
| 20 Oct 2023 | CNY | 4.14 | 4.14 | 3.85 | 3.89 | 3.89 | -0.25 (-6.04%) | 240,106,880 |
| 19 Oct 2023 | CNY | 4.4 | 4.48 | 4.06 | 4.14 | 4.14 | -0.36 (-8%) | 296,096,190 |
| 18 Oct 2023 | CNY | 4.52 | 4.64 | 4.33 | 4.5 | 4.5 | -0.15 (-3.23%) | 308,829,510 |
| 17 Oct 2023 | CNY | 4.41 | 4.9 | 4.32 | 4.65 | 4.65 | +0.18 (+4.03%) | 390,052,140 |
