| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 13,039,000 |
| 24 Nov 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 20,240,700 |
| 23 Nov 2023 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 15,767,270 |
| 22 Nov 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 15,735,160 |
| 21 Nov 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 17,572,100 |
| 20 Nov 2023 | CNY | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 15,729,020 |
| 17 Nov 2023 | CNY | 3.71 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 16,294,350 |
| 16 Nov 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 20,664,650 |
| 15 Nov 2023 | CNY | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | +0.06 (+1.63%) | 30,280,870 |
| 14 Nov 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 22,978,440 |
| 13 Nov 2023 | CNY | 3.65 | 3.72 | 3.62 | 3.72 | 3.72 | +0.08 (+2.20%) | 36,282,040 |
| 10 Nov 2023 | CNY | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 19,528,140 |
| 9 Nov 2023 | CNY | 3.63 | 3.69 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 30,821,830 |
| 8 Nov 2023 | CNY | 3.65 | 3.67 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 28,906,230 |
| 7 Nov 2023 | CNY | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 27,110,870 |
| 6 Nov 2023 | CNY | 3.76 | 3.77 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 32,998,600 |
| 3 Nov 2023 | CNY | 3.85 | 3.87 | 3.73 | 3.73 | 3.73 | -0.1 (-2.61%) | 25,527,170 |
| 2 Nov 2023 | CNY | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 18,323,200 |
| 1 Nov 2023 | CNY | 3.9 | 3.91 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 20,192,900 |
| 31 Oct 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 26,416,940 |
| 30 Oct 2023 | CNY | 3.9 | 4 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 41,418,720 |
| 27 Oct 2023 | CNY | 3.82 | 3.97 | 3.8 | 3.95 | 3.95 | +0.18 (+4.77%) | 54,615,530 |
| 26 Oct 2023 | CNY | 3.75 | 3.78 | 3.68 | 3.77 | 3.77 | +0.03 (+0.80%) | 21,500,310 |
| 25 Oct 2023 | CNY | 3.67 | 3.76 | 3.66 | 3.74 | 3.74 | +0.12 (+3.31%) | 20,157,900 |
| 24 Oct 2023 | CNY | 3.59 | 3.64 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 15,949,650 |
| 23 Oct 2023 | CNY | 3.64 | 3.68 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 12,590,080 |
| 20 Oct 2023 | CNY | 3.68 | 3.73 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 11,359,010 |
| 19 Oct 2023 | CNY | 3.72 | 3.76 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 12,897,100 |
| 18 Oct 2023 | CNY | 3.78 | 3.8 | 3.72 | 3.73 | 3.73 | -0.07 (-1.84%) | 11,214,200 |
| 17 Oct 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 10,864,610 |
