| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 3.61 | 3.71 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 65,839,826 |
| 22 Nov 2023 | CNY | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 63,549,739 |
| 21 Nov 2023 | CNY | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 43,602,300 |
| 20 Nov 2023 | CNY | 3.56 | 3.63 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 40,767,004 |
| 17 Nov 2023 | CNY | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 42,735,215 |
| 16 Nov 2023 | CNY | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 59,201,451 |
| 15 Nov 2023 | CNY | 3.64 | 3.65 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 35,056,461 |
| 14 Nov 2023 | CNY | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 36,923,859 |
| 13 Nov 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 35,775,941 |
| 10 Nov 2023 | CNY | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 40,358,241 |
| 9 Nov 2023 | CNY | 3.73 | 3.76 | 3.59 | 3.62 | 3.62 | -0.11 (-2.95%) | 59,687,876 |
| 8 Nov 2023 | CNY | 3.71 | 3.79 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 52,889,100 |
| 7 Nov 2023 | CNY | 3.8 | 3.85 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 64,702,850 |
| 6 Nov 2023 | CNY | 3.69 | 3.82 | 3.69 | 3.78 | 3.78 | +0.07 (+1.89%) | 65,509,441 |
| 3 Nov 2023 | CNY | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 71,192,402 |
| 2 Nov 2023 | CNY | 3.73 | 3.83 | 3.68 | 3.78 | 3.78 | 0.0 (0.0%) | 94,419,545 |
| 1 Nov 2023 | CNY | 4.15 | 4.15 | 3.78 | 3.78 | 3.78 | -0.08 (-2.07%) | 150,194,121 |
| 31 Oct 2023 | CNY | 3.8 | 3.96 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 85,080,249 |
| 30 Oct 2023 | CNY | 3.73 | 3.91 | 3.7 | 3.82 | 3.82 | +0.03 (+0.79%) | 93,894,425 |
| 27 Oct 2023 | CNY | 3.6 | 3.82 | 3.56 | 3.79 | 3.79 | +0.12 (+3.27%) | 119,466,532 |
| 26 Oct 2023 | CNY | 3.6 | 3.75 | 3.53 | 3.67 | 3.67 | +0.11 (+3.09%) | 109,868,350 |
| 25 Oct 2023 | CNY | 3.53 | 3.64 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 77,434,925 |
| 24 Oct 2023 | CNY | 3.55 | 3.65 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 65,558,891 |
| 23 Oct 2023 | CNY | 3.64 | 3.67 | 3.53 | 3.59 | 3.59 | -0.11 (-2.97%) | 60,858,428 |
| 20 Oct 2023 | CNY | 3.43 | 3.76 | 3.41 | 3.7 | 3.7 | +0.06 (+1.65%) | 117,909,233 |
| 19 Oct 2023 | CNY | 3.93 | 3.96 | 3.64 | 3.64 | 3.64 | -0.4 (-9.90%) | 100,815,342 |
| 18 Oct 2023 | CNY | 4.06 | 4.08 | 3.9 | 4.04 | 4.04 | -0.14 (-3.35%) | 130,784,131 |
| 17 Oct 2023 | CNY | 3.89 | 4.37 | 3.82 | 4.18 | 4.18 | +0.13 (+3.21%) | 193,088,473 |
| 16 Oct 2023 | CNY | 4.02 | 4.16 | 3.91 | 4.05 | 4.05 | +0.06 (+1.50%) | 180,638,521 |
| 13 Oct 2023 | CNY | 3.76 | 4.19 | 3.76 | 3.99 | 3.99 | +0.16 (+4.18%) | 201,998,247 |
