| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.74 | 3.76 | 3.59 | 3.62 | 3.62 | -0.14 (-3.72%) | 37,848,600 |
| 24 Nov 2023 | CNY | 3.71 | 4 | 3.69 | 3.76 | 3.76 | +0.05 (+1.35%) | 60,690,920 |
| 23 Nov 2023 | CNY | 3.64 | 3.76 | 3.58 | 3.71 | 3.71 | +0.05 (+1.37%) | 35,869,980 |
| 22 Nov 2023 | CNY | 3.66 | 3.77 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 29,529,370 |
| 21 Nov 2023 | CNY | 3.59 | 3.73 | 3.58 | 3.66 | 3.66 | +0.1 (+2.81%) | 36,199,960 |
| 20 Nov 2023 | CNY | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 13,321,600 |
| 17 Nov 2023 | CNY | 3.57 | 3.59 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 12,436,080 |
| 16 Nov 2023 | CNY | 3.56 | 3.61 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 14,158,080 |
| 15 Nov 2023 | CNY | 3.62 | 3.66 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 20,208,250 |
| 14 Nov 2023 | CNY | 3.52 | 3.63 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 22,859,210 |
| 13 Nov 2023 | CNY | 3.47 | 3.55 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 17,738,750 |
| 10 Nov 2023 | CNY | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 19,225,070 |
| 9 Nov 2023 | CNY | 3.53 | 3.63 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 27,107,500 |
| 8 Nov 2023 | CNY | 3.57 | 3.59 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 22,909,950 |
| 7 Nov 2023 | CNY | 3.57 | 3.61 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 28,890,650 |
| 6 Nov 2023 | CNY | 3.5 | 3.63 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 39,228,460 |
| 3 Nov 2023 | CNY | 3.57 | 3.58 | 3.45 | 3.48 | 3.48 | -0.11 (-3.06%) | 46,457,600 |
| 2 Nov 2023 | CNY | 3.55 | 3.71 | 3.55 | 3.59 | 3.59 | -0.11 (-2.97%) | 60,023,840 |
| 1 Nov 2023 | CNY | 3.59 | 3.85 | 3.54 | 3.7 | 3.7 | +0.12 (+3.35%) | 111,010,590 |
| 31 Oct 2023 | CNY | 3.46 | 3.58 | 3.42 | 3.58 | 3.58 | +0.33 (+10.15%) | 50,157,630 |
| 30 Oct 2023 | CNY | 3.2 | 3.26 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 11,078,880 |
| 27 Oct 2023 | CNY | 3.17 | 3.24 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 12,766,150 |
| 26 Oct 2023 | CNY | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | -0.08 (-2.45%) | 16,934,800 |
| 25 Oct 2023 | CNY | 3.25 | 3.31 | 3.24 | 3.27 | 3.27 | +0.04 (+1.24%) | 11,583,250 |
| 24 Oct 2023 | CNY | 3.11 | 3.27 | 3.11 | 3.23 | 3.23 | +0.11 (+3.53%) | 15,283,300 |
| 23 Oct 2023 | CNY | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -0.04 (-1.27%) | 12,070,600 |
| 20 Oct 2023 | CNY | 3.08 | 3.22 | 3.04 | 3.16 | 3.16 | +0.07 (+2.27%) | 19,521,730 |
| 19 Oct 2023 | CNY | 3.09 | 3.14 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 11,030,400 |
| 18 Oct 2023 | CNY | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.09 (-2.84%) | 11,488,700 |
| 17 Oct 2023 | CNY | 3.19 | 3.2 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 10,581,600 |
