| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 9,475,310 |
| 1 Dec 2023 | CNY | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 9,212,900 |
| 30 Nov 2023 | CNY | 3.34 | 3.36 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 11,175,330 |
| 29 Nov 2023 | CNY | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 6,471,640 |
| 28 Nov 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 8,471,140 |
| 27 Nov 2023 | CNY | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 11,084,800 |
| 24 Nov 2023 | CNY | 3.36 | 3.41 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,600,480 |
| 23 Nov 2023 | CNY | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 7,975,100 |
| 22 Nov 2023 | CNY | 3.36 | 3.4 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 8,117,310 |
| 21 Nov 2023 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 8,923,690 |
| 20 Nov 2023 | CNY | 3.38 | 3.41 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 8,271,170 |
| 17 Nov 2023 | CNY | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 8,803,930 |
| 16 Nov 2023 | CNY | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 7,017,230 |
| 15 Nov 2023 | CNY | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 7,562,800 |
| 14 Nov 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,889,740 |
| 13 Nov 2023 | CNY | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 8,812,440 |
| 10 Nov 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 7,403,710 |
| 9 Nov 2023 | CNY | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,416,050 |
| 8 Nov 2023 | CNY | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 7,726,170 |
| 7 Nov 2023 | CNY | 3.33 | 3.39 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 10,557,300 |
| 6 Nov 2023 | CNY | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 16,421,040 |
| 3 Nov 2023 | CNY | 3.36 | 3.39 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 12,546,430 |
| 2 Nov 2023 | CNY | 3.38 | 3.42 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 17,787,660 |
| 1 Nov 2023 | CNY | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 19,380,300 |
| 31 Oct 2023 | CNY | 3.34 | 3.39 | 3.32 | 3.36 | 3.36 | +0.06 (+1.82%) | 18,479,380 |
| 30 Oct 2023 | CNY | 3.27 | 3.34 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 12,722,800 |
| 27 Oct 2023 | CNY | 3.22 | 3.28 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 12,960,120 |
| 26 Oct 2023 | CNY | 3.18 | 3.2 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 9,820,060 |
| 25 Oct 2023 | CNY | 3.1 | 3.18 | 3.1 | 3.17 | 3.17 | +0.08 (+2.59%) | 12,705,090 |
| 24 Oct 2023 | CNY | 3 | 3.09 | 2.99 | 3.09 | 3.09 | +0.09 (+3%) | 10,481,000 |
