| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 3.52 | 3.54 | 3.36 | 3.38 | 3.38 | -0.13 (-3.70%) | 84,396,249 |
| 8 Nov 2023 | CNY | 3.58 | 3.59 | 3.48 | 3.51 | 3.51 | -0.08 (-2.23%) | 100,010,239 |
| 7 Nov 2023 | CNY | 3.43 | 3.6 | 3.4 | 3.59 | 3.59 | +0.13 (+3.76%) | 170,764,142 |
| 6 Nov 2023 | CNY | 3.26 | 3.58 | 3.23 | 3.46 | 3.46 | +0.21 (+6.46%) | 207,616,178 |
| 3 Nov 2023 | CNY | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 55,716,479 |
| 2 Nov 2023 | CNY | 3.18 | 3.26 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 45,049,800 |
| 1 Nov 2023 | CNY | 3.27 | 3.29 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 66,003,000 |
| 31 Oct 2023 | CNY | 3.36 | 3.45 | 3.24 | 3.29 | 3.29 | -0.12 (-3.52%) | 99,111,435 |
| 30 Oct 2023 | CNY | 3.3 | 3.43 | 3.3 | 3.41 | 3.41 | +0.07 (+2.10%) | 83,512,786 |
| 27 Oct 2023 | CNY | 3.34 | 3.34 | 3.22 | 3.34 | 3.34 | 0.0 (0.0%) | 66,184,349 |
| 26 Oct 2023 | CNY | 3.36 | 3.4 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 68,195,558 |
| 25 Oct 2023 | CNY | 3.34 | 3.43 | 3.31 | 3.4 | 3.4 | 0.0 (0.0%) | 63,196,111 |
| 24 Oct 2023 | CNY | 3.44 | 3.46 | 3.3 | 3.4 | 3.4 | +0.03 (+0.89%) | 66,267,868 |
| 23 Oct 2023 | CNY | 3.36 | 3.45 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 68,752,700 |
| 20 Oct 2023 | CNY | 3.48 | 3.52 | 3.38 | 3.4 | 3.4 | -0.13 (-3.68%) | 92,179,224 |
| 19 Oct 2023 | CNY | 3.54 | 3.67 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 100,514,052 |
| 18 Oct 2023 | CNY | 3.61 | 3.67 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 86,188,214 |
| 17 Oct 2023 | CNY | 3.71 | 3.73 | 3.59 | 3.63 | 3.63 | -0.12 (-3.20%) | 130,885,045 |
| 16 Oct 2023 | CNY | 3.92 | 3.95 | 3.71 | 3.75 | 3.75 | -0.16 (-4.09%) | 159,770,068 |
| 13 Oct 2023 | CNY | 3.77 | 3.98 | 3.75 | 3.91 | 3.91 | +0.09 (+2.36%) | 176,698,419 |
| 12 Oct 2023 | CNY | 3.7 | 4 | 3.67 | 3.82 | 3.82 | +0.07 (+1.87%) | 221,288,499 |
| 11 Oct 2023 | CNY | 3.88 | 4.02 | 3.72 | 3.75 | 3.75 | -0.13 (-3.35%) | 249,944,691 |
| 10 Oct 2023 | CNY | 3.5 | 3.88 | 3.45 | 3.88 | 3.88 | +0.35 (+9.92%) | 179,091,433 |
| 9 Oct 2023 | CNY | 3.5 | 3.63 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 105,585,320 |
| 28 Sep 2023 | CNY | 3.45 | 3.58 | 3.44 | 3.5 | 3.5 | +0.07 (+2.04%) | 115,087,717 |
| 27 Sep 2023 | CNY | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | -0.09 (-2.56%) | 111,755,329 |
| 26 Sep 2023 | CNY | 3.53 | 3.59 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 131,850,538 |
| 25 Sep 2023 | CNY | 3.55 | 3.71 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 250,794,838 |
| 22 Sep 2023 | CNY | 3.23 | 3.5 | 3.23 | 3.5 | 3.5 | +0.32 (+10.06%) | 132,187,746 |
| 21 Sep 2023 | CNY | 3.16 | 3.24 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 48,643,068 |
