| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 3.97 | 4.07 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 49,712,593 |
| 30 Nov 2023 | CNY | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 27,023,500 |
| 29 Nov 2023 | CNY | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 31,634,584 |
| 28 Nov 2023 | CNY | 4.04 | 4.07 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 30,152,951 |
| 27 Nov 2023 | CNY | 4.05 | 4.08 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 29,664,116 |
| 24 Nov 2023 | CNY | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 34,740,171 |
| 23 Nov 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 45,022,499 |
| 22 Nov 2023 | CNY | 4.16 | 4.19 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 49,165,417 |
| 21 Nov 2023 | CNY | 4.28 | 4.32 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 94,069,604 |
| 20 Nov 2023 | CNY | 4.35 | 4.39 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 73,478,203 |
| 17 Nov 2023 | CNY | 4.31 | 4.34 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 47,331,039 |
| 16 Nov 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 48,112,640 |
| 15 Nov 2023 | CNY | 4.48 | 4.51 | 4.37 | 4.4 | 4.4 | -0.07 (-1.57%) | 70,921,841 |
| 14 Nov 2023 | CNY | 4.36 | 4.48 | 4.33 | 4.47 | 4.47 | +0.11 (+2.52%) | 105,692,133 |
| 13 Nov 2023 | CNY | 4.37 | 4.41 | 4.34 | 4.36 | 4.36 | +0.04 (+0.93%) | 72,316,291 |
| 10 Nov 2023 | CNY | 4.4 | 4.43 | 4.25 | 4.32 | 4.32 | -0.14 (-3.14%) | 98,016,279 |
| 9 Nov 2023 | CNY | 4.44 | 4.56 | 4.32 | 4.46 | 4.46 | +0.03 (+0.68%) | 199,594,290 |
| 8 Nov 2023 | CNY | 4.7 | 4.78 | 4.38 | 4.43 | 4.43 | -0.13 (-2.85%) | 210,518,538 |
| 7 Nov 2023 | CNY | 4.43 | 4.8 | 4.35 | 4.56 | 4.56 | +0.19 (+4.35%) | 300,961,363 |
| 6 Nov 2023 | CNY | 4.08 | 4.37 | 4.07 | 4.37 | 4.37 | +0.4 (+10.08%) | 166,651,719 |
| 3 Nov 2023 | CNY | 3.95 | 4 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 82,816,935 |
| 2 Nov 2023 | CNY | 4.01 | 4.05 | 3.87 | 3.88 | 3.88 | -0.18 (-4.43%) | 109,891,783 |
| 1 Nov 2023 | CNY | 4.16 | 4.19 | 4.06 | 4.06 | 4.06 | -0.17 (-4.02%) | 107,964,926 |
| 31 Oct 2023 | CNY | 4.08 | 4.26 | 4.01 | 4.23 | 4.23 | +0.16 (+3.93%) | 195,293,781 |
| 30 Oct 2023 | CNY | 4.05 | 4.17 | 4.02 | 4.07 | 4.07 | -0.07 (-1.69%) | 134,144,889 |
| 27 Oct 2023 | CNY | 4.13 | 4.28 | 3.96 | 4.14 | 4.14 | -0.1 (-2.36%) | 199,749,949 |
| 26 Oct 2023 | CNY | 4.41 | 4.56 | 4.17 | 4.24 | 4.24 | -0.17 (-3.85%) | 258,691,276 |
| 25 Oct 2023 | CNY | 3.88 | 4.41 | 3.81 | 4.41 | 4.41 | +0.4 (+9.98%) | 251,589,119 |
| 24 Oct 2023 | CNY | 3.7 | 4.11 | 3.54 | 4.01 | 4.01 | +0.27 (+7.22%) | 246,179,106 |
| 23 Oct 2023 | CNY | 3.65 | 3.96 | 3.65 | 3.74 | 3.74 | +0.09 (+2.47%) | 169,652,044 |
