| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 3.31 | 3.32 | 3.2 | 3.24 | 3.24 | -0.14 (-4.14%) | 85,505,731 |
| 9 Nov 2023 | CNY | 3.27 | 3.53 | 3.25 | 3.38 | 3.38 | +0.12 (+3.68%) | 146,454,190 |
| 8 Nov 2023 | CNY | 3.37 | 3.41 | 3.22 | 3.26 | 3.26 | -0.09 (-2.69%) | 72,830,355 |
| 7 Nov 2023 | CNY | 3.32 | 3.35 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 37,170,962 |
| 6 Nov 2023 | CNY | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 36,411,400 |
| 3 Nov 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 32,461,898 |
| 2 Nov 2023 | CNY | 3.25 | 3.26 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 21,015,940 |
| 1 Nov 2023 | CNY | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 23,390,976 |
| 31 Oct 2023 | CNY | 3.2 | 3.27 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 24,153,558 |
| 30 Oct 2023 | CNY | 3.17 | 3.24 | 3.14 | 3.22 | 3.22 | +0.04 (+1.26%) | 28,245,475 |
| 27 Oct 2023 | CNY | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 28,924,963 |
| 26 Oct 2023 | CNY | 3.22 | 3.27 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 35,498,511 |
| 25 Oct 2023 | CNY | 3.23 | 3.29 | 3.2 | 3.25 | 3.25 | +0.1 (+3.17%) | 53,272,227 |
| 24 Oct 2023 | CNY | 3.05 | 3.19 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 41,474,620 |
| 23 Oct 2023 | CNY | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 30,748,200 |
| 20 Oct 2023 | CNY | 3.13 | 3.16 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 32,865,857 |
| 19 Oct 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 31,854,600 |
| 18 Oct 2023 | CNY | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 42,068,773 |
| 17 Oct 2023 | CNY | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 39,755,980 |
| 16 Oct 2023 | CNY | 3.29 | 3.34 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 47,295,481 |
| 13 Oct 2023 | CNY | 3.26 | 3.36 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 61,024,503 |
| 12 Oct 2023 | CNY | 3.27 | 3.31 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 56,046,980 |
| 11 Oct 2023 | CNY | 3.3 | 3.32 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 48,032,640 |
| 10 Oct 2023 | CNY | 3.36 | 3.37 | 3.27 | 3.3 | 3.3 | -0.06 (-1.79%) | 59,218,086 |
| 9 Oct 2023 | CNY | 3.41 | 3.42 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 57,069,120 |
| 28 Sep 2023 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 49,015,000 |
| 27 Sep 2023 | CNY | 3.37 | 3.46 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 76,139,919 |
| 26 Sep 2023 | CNY | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 77,155,644 |
| 25 Sep 2023 | CNY | 3.5 | 3.55 | 3.44 | 3.46 | 3.46 | -0.11 (-3.08%) | 90,035,592 |
| 22 Sep 2023 | CNY | 3.64 | 3.68 | 3.54 | 3.57 | 3.57 | -0.15 (-4.03%) | 144,356,600 |
