| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.58 | 3.6 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 23,763,990 |
| 24 Nov 2023 | CNY | 3.63 | 3.7 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 23,715,170 |
| 23 Nov 2023 | CNY | 3.6 | 3.65 | 3.51 | 3.63 | 3.63 | +0.06 (+1.68%) | 27,074,660 |
| 22 Nov 2023 | CNY | 3.59 | 3.67 | 3.56 | 3.57 | 3.57 | +0.01 (+0.28%) | 31,532,310 |
| 21 Nov 2023 | CNY | 3.5 | 3.64 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 33,704,180 |
| 20 Nov 2023 | CNY | 3.48 | 3.51 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 11,897,720 |
| 17 Nov 2023 | CNY | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 10,820,850 |
| 16 Nov 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 12,761,860 |
| 15 Nov 2023 | CNY | 3.56 | 3.57 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 14,406,470 |
| 14 Nov 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 14,339,210 |
| 13 Nov 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 11,288,800 |
| 10 Nov 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 12,179,400 |
| 9 Nov 2023 | CNY | 3.53 | 3.56 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 16,717,950 |
| 8 Nov 2023 | CNY | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 15,929,760 |
| 7 Nov 2023 | CNY | 3.47 | 3.52 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 14,155,490 |
| 6 Nov 2023 | CNY | 3.37 | 3.49 | 3.36 | 3.49 | 3.49 | +0.13 (+3.87%) | 24,876,600 |
| 3 Nov 2023 | CNY | 3.38 | 3.4 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 12,160,570 |
| 2 Nov 2023 | CNY | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,696,070 |
| 1 Nov 2023 | CNY | 3.41 | 3.45 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 15,728,600 |
| 31 Oct 2023 | CNY | 3.39 | 3.44 | 3.34 | 3.43 | 3.43 | +0.02 (+0.59%) | 19,632,020 |
| 30 Oct 2023 | CNY | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | +0.03 (+0.89%) | 14,576,050 |
| 27 Oct 2023 | CNY | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 16,314,810 |
| 26 Oct 2023 | CNY | 3.35 | 3.38 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 19,445,470 |
| 25 Oct 2023 | CNY | 3.45 | 3.49 | 3.38 | 3.4 | 3.4 | +0.05 (+1.49%) | 27,899,240 |
| 24 Oct 2023 | CNY | 3.26 | 3.35 | 3.25 | 3.35 | 3.35 | +0.11 (+3.40%) | 21,504,340 |
| 23 Oct 2023 | CNY | 3.29 | 3.31 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 14,421,110 |
| 20 Oct 2023 | CNY | 3.25 | 3.36 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 23,396,420 |
| 19 Oct 2023 | CNY | 3.26 | 3.33 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 15,089,970 |
| 18 Oct 2023 | CNY | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -0.07 (-2.10%) | 12,958,600 |
| 17 Oct 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 12,277,730 |
