| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 2.82 | 2.83 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 10,666,530 |
| 14 Nov 2023 | CNY | 2.77 | 2.81 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 12,319,290 |
| 13 Nov 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 8,392,174 |
| 10 Nov 2023 | CNY | 2.78 | 2.81 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 12,180,478 |
| 9 Nov 2023 | CNY | 2.84 | 2.87 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 14,410,901 |
| 8 Nov 2023 | CNY | 2.8 | 2.86 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 17,449,251 |
| 7 Nov 2023 | CNY | 2.75 | 2.81 | 2.74 | 2.8 | 2.8 | +0.05 (+1.82%) | 24,127,140 |
| 6 Nov 2023 | CNY | 2.69 | 2.76 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 34,293,910 |
| 3 Nov 2023 | CNY | 2.78 | 2.8 | 2.68 | 2.69 | 2.69 | -0.13 (-4.61%) | 47,996,692 |
| 2 Nov 2023 | CNY | 2.75 | 2.87 | 2.72 | 2.82 | 2.82 | +0.07 (+2.55%) | 28,477,058 |
| 1 Nov 2023 | CNY | 2.75 | 2.78 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 12,693,856 |
| 31 Oct 2023 | CNY | 2.73 | 2.77 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 14,828,524 |
| 30 Oct 2023 | CNY | 2.7 | 2.76 | 2.69 | 2.75 | 2.75 | +0.04 (+1.48%) | 14,018,948 |
| 27 Oct 2023 | CNY | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | +0.05 (+1.88%) | 12,382,490 |
| 26 Oct 2023 | CNY | 2.7 | 2.72 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 14,051,362 |
| 25 Oct 2023 | CNY | 2.73 | 2.76 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 10,317,700 |
| 24 Oct 2023 | CNY | 2.63 | 2.73 | 2.63 | 2.72 | 2.72 | +0.09 (+3.42%) | 11,602,189 |
| 23 Oct 2023 | CNY | 2.7 | 2.71 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 12,247,137 |
| 20 Oct 2023 | CNY | 2.66 | 2.73 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 11,528,199 |
| 19 Oct 2023 | CNY | 2.66 | 2.71 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 8,594,000 |
| 18 Oct 2023 | CNY | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | -0.07 (-2.55%) | 10,099,836 |
| 17 Oct 2023 | CNY | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 8,587,500 |
| 16 Oct 2023 | CNY | 2.77 | 2.78 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 14,896,095 |
| 13 Oct 2023 | CNY | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 8,654,713 |
| 12 Oct 2023 | CNY | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 10,339,100 |
| 11 Oct 2023 | CNY | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 11,752,490 |
| 10 Oct 2023 | CNY | 2.8 | 2.83 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 12,994,553 |
| 9 Oct 2023 | CNY | 2.83 | 2.86 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 16,902,661 |
| 28 Sep 2023 | CNY | 2.86 | 2.87 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 13,716,159 |
| 27 Sep 2023 | CNY | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 9,591,000 |
