| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 3.1 | 3.14 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 25,333,010 |
| 22 Nov 2023 | CNY | 3.18 | 3.24 | 3.11 | 3.11 | 3.11 | -0.08 (-2.51%) | 39,127,216 |
| 21 Nov 2023 | CNY | 3.16 | 3.22 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 34,319,420 |
| 20 Nov 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 18,565,500 |
| 17 Nov 2023 | CNY | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 30,260,000 |
| 16 Nov 2023 | CNY | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 23,655,200 |
| 15 Nov 2023 | CNY | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 37,942,865 |
| 14 Nov 2023 | CNY | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 23,824,700 |
| 13 Nov 2023 | CNY | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 29,188,980 |
| 10 Nov 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 17,706,381 |
| 9 Nov 2023 | CNY | 3.14 | 3.16 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 25,425,660 |
| 8 Nov 2023 | CNY | 3.11 | 3.18 | 3.09 | 3.14 | 3.14 | +0.03 (+0.96%) | 41,303,671 |
| 7 Nov 2023 | CNY | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 33,620,398 |
| 6 Nov 2023 | CNY | 3.05 | 3.15 | 3.02 | 3.15 | 3.15 | +0.11 (+3.62%) | 56,461,991 |
| 3 Nov 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 21,139,600 |
| 2 Nov 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 24,078,285 |
| 1 Nov 2023 | CNY | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 23,214,269 |
| 31 Oct 2023 | CNY | 3.08 | 3.1 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 28,873,411 |
| 30 Oct 2023 | CNY | 3.01 | 3.1 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 37,232,739 |
| 27 Oct 2023 | CNY | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 29,592,360 |
| 26 Oct 2023 | CNY | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | -0.02 (-0.65%) | 31,275,715 |
| 25 Oct 2023 | CNY | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 33,090,868 |
| 24 Oct 2023 | CNY | 2.92 | 3.09 | 2.92 | 3.05 | 3.05 | +0.12 (+4.10%) | 42,279,576 |
| 23 Oct 2023 | CNY | 2.95 | 3.01 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 28,633,800 |
| 20 Oct 2023 | CNY | 2.96 | 3.1 | 2.9 | 2.97 | 2.97 | -0.04 (-1.33%) | 29,439,664 |
| 19 Oct 2023 | CNY | 3.13 | 3.18 | 3 | 3.01 | 3.01 | -0.19 (-5.94%) | 56,847,946 |
| 18 Oct 2023 | CNY | 3.14 | 3.4 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 75,051,846 |
| 17 Oct 2023 | CNY | 3.09 | 3.17 | 3.08 | 3.15 | 3.15 | +0.04 (+1.29%) | 36,078,916 |
| 16 Oct 2023 | CNY | 3.06 | 3.14 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 34,370,100 |
| 13 Oct 2023 | CNY | 3.06 | 3.11 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 26,228,800 |
