| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 3.6 | 3.74 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 23,943,399 |
| 8 Nov 2023 | CNY | 3.74 | 3.76 | 3.58 | 3.6 | 3.6 | -0.17 (-4.51%) | 30,354,099 |
| 7 Nov 2023 | CNY | 3.7 | 3.84 | 3.62 | 3.77 | 3.77 | +0.07 (+1.89%) | 30,072,623 |
| 6 Nov 2023 | CNY | 3.85 | 3.88 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 39,509,000 |
| 3 Nov 2023 | CNY | 3.83 | 3.89 | 3.6 | 3.89 | 3.89 | +0.19 (+5.14%) | 53,568,002 |
| 2 Nov 2023 | CNY | 3.7 | 3.7 | 3.46 | 3.7 | 3.7 | +0.18 (+5.11%) | 2,110,300 |
| 1 Nov 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.52 | 3.52 | +0.17 (+5.07%) | 10,615,702 |
| 31 Oct 2023 | CNY | 3.18 | 3.35 | 3.17 | 3.35 | 3.35 | +0.16 (+5.02%) | 18,932,600 |
| 30 Oct 2023 | CNY | 3.16 | 3.29 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 19,647,962 |
| 27 Oct 2023 | CNY | 3.31 | 3.33 | 3.18 | 3.2 | 3.2 | -0.15 (-4.48%) | 35,466,454 |
| 26 Oct 2023 | CNY | 3.22 | 3.38 | 3.16 | 3.35 | 3.35 | +0.13 (+4.04%) | 35,606,262 |
| 25 Oct 2023 | CNY | 3.09 | 3.24 | 3 | 3.22 | 3.22 | +0.13 (+4.21%) | 33,449,000 |
| 24 Oct 2023 | CNY | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | -0.15 (-4.63%) | 34,105,662 |
| 23 Oct 2023 | CNY | 3.21 | 3.34 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 36,775,802 |
| 20 Oct 2023 | CNY | 3.25 | 3.34 | 3.17 | 3.18 | 3.18 | -0.16 (-4.79%) | 32,438,202 |
| 19 Oct 2023 | CNY | 3.34 | 3.49 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 43,148,556 |
| 18 Oct 2023 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 3,184,900 |
| 17 Oct 2023 | CNY | 3.93 | 3.93 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 17,740,100 |
| 16 Oct 2023 | CNY | 3.97 | 4.07 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 28,083,102 |
| 13 Oct 2023 | CNY | 3.9 | 4.02 | 3.81 | 3.97 | 3.97 | +0.07 (+1.79%) | 30,525,800 |
| 12 Oct 2023 | CNY | 4.15 | 4.15 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 38,675,300 |
| 11 Oct 2023 | CNY | 4.26 | 4.39 | 4.09 | 4.1 | 4.1 | -0.21 (-4.87%) | 38,264,100 |
| 10 Oct 2023 | CNY | 4.51 | 4.63 | 4.27 | 4.31 | 4.31 | -0.18 (-4.01%) | 41,669,600 |
| 9 Oct 2023 | CNY | 4.26 | 4.49 | 4.23 | 4.49 | 4.49 | +0.21 (+4.91%) | 22,104,702 |
| 28 Sep 2023 | CNY | 4.22 | 4.33 | 4.09 | 4.28 | 4.28 | +0.11 (+2.64%) | 37,897,812 |
| 27 Sep 2023 | CNY | 4.2 | 4.56 | 4.16 | 4.17 | 4.17 | -0.21 (-4.79%) | 40,344,214 |
| 26 Sep 2023 | CNY | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 10,450,600 |
| 25 Sep 2023 | CNY | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 18,696,200 |
| 22 Sep 2023 | CNY | 5.19 | 5.23 | 4.85 | 4.85 | 4.85 | -0.26 (-5.09%) | 51,342,250 |
| 21 Sep 2023 | CNY | 4.91 | 5.17 | 4.76 | 5.11 | 5.11 | +0.18 (+3.65%) | 49,934,292 |
