| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2023 | CNY | 2.81 | 2.9 | 2.78 | 2.84 | 2.84 | +0.01 (+0.35%) | 17,076,157 |
| 27 Oct 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 13,591,800 |
| 26 Oct 2023 | CNY | 2.9 | 2.93 | 2.8 | 2.84 | 2.84 | -0.08 (-2.74%) | 14,823,075 |
| 25 Oct 2023 | CNY | 2.87 | 2.97 | 2.87 | 2.92 | 2.92 | +0.06 (+2.10%) | 19,941,135 |
| 24 Oct 2023 | CNY | 2.99 | 2.99 | 2.74 | 2.86 | 2.86 | +0.14 (+5.15%) | 18,707,840 |
| 23 Oct 2023 | CNY | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 10,920,842 |
| 20 Oct 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 7,938,600 |
| 19 Oct 2023 | CNY | 2.7 | 2.76 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 9,521,602 |
| 18 Oct 2023 | CNY | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 7,378,480 |
| 17 Oct 2023 | CNY | 2.76 | 2.8 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 7,055,667 |
| 16 Oct 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 8,364,323 |
| 13 Oct 2023 | CNY | 2.8 | 2.81 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 8,132,200 |
| 12 Oct 2023 | CNY | 2.81 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,914,600 |
| 11 Oct 2023 | CNY | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 7,158,410 |
| 10 Oct 2023 | CNY | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 9,693,830 |
| 9 Oct 2023 | CNY | 2.87 | 2.91 | 2.76 | 2.78 | 2.78 | -0.11 (-3.81%) | 12,226,600 |
| 28 Sep 2023 | CNY | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.06 (+2.12%) | 7,549,440 |
| 27 Sep 2023 | CNY | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 6,686,700 |
| 26 Sep 2023 | CNY | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 6,305,400 |
| 25 Sep 2023 | CNY | 2.97 | 3 | 2.84 | 2.86 | 2.86 | -0.09 (-3.05%) | 12,889,150 |
| 22 Sep 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 7,357,180 |
| 21 Sep 2023 | CNY | 2.92 | 2.98 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 9,719,900 |
| 20 Sep 2023 | CNY | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 10,467,900 |
| 19 Sep 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 8,457,700 |
| 18 Sep 2023 | CNY | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 9,086,600 |
| 15 Sep 2023 | CNY | 2.93 | 2.97 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 9,729,075 |
| 14 Sep 2023 | CNY | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 7,553,200 |
| 13 Sep 2023 | CNY | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 9,663,600 |
| 12 Sep 2023 | CNY | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,139,200 |
| 11 Sep 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 12,318,099 |
