| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,865,301 |
| 30 Oct 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 9,057,982 |
| 27 Oct 2023 | CNY | 3.81 | 3.9 | 3.78 | 3.89 | 3.89 | +0.07 (+1.83%) | 10,171,300 |
| 26 Oct 2023 | CNY | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 7,542,500 |
| 25 Oct 2023 | CNY | 3.7 | 3.78 | 3.69 | 3.78 | 3.78 | +0.1 (+2.72%) | 10,076,600 |
| 24 Oct 2023 | CNY | 3.59 | 3.69 | 3.58 | 3.68 | 3.68 | +0.09 (+2.51%) | 8,586,910 |
| 23 Oct 2023 | CNY | 3.62 | 3.66 | 3.55 | 3.59 | 3.59 | -0.03 (-0.83%) | 11,197,401 |
| 20 Oct 2023 | CNY | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.04 (-1.09%) | 4,663,300 |
| 19 Oct 2023 | CNY | 3.67 | 3.72 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,605,427 |
| 18 Oct 2023 | CNY | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 5,593,500 |
| 17 Oct 2023 | CNY | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,982,800 |
| 16 Oct 2023 | CNY | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 5,865,516 |
| 13 Oct 2023 | CNY | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 5,379,200 |
| 12 Oct 2023 | CNY | 3.74 | 3.8 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,826,076 |
| 11 Oct 2023 | CNY | 3.73 | 3.75 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 5,367,427 |
| 10 Oct 2023 | CNY | 3.78 | 3.8 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 5,822,145 |
| 9 Oct 2023 | CNY | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 7,391,110 |
| 28 Sep 2023 | CNY | 3.73 | 3.83 | 3.73 | 3.81 | 3.81 | +0.08 (+2.14%) | 8,688,305 |
| 27 Sep 2023 | CNY | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 5,695,644 |
| 26 Sep 2023 | CNY | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.07 (-1.84%) | 6,376,300 |
| 25 Sep 2023 | CNY | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,615,800 |
| 22 Sep 2023 | CNY | 3.82 | 3.85 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,683,945 |
| 21 Sep 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,731,600 |
| 20 Sep 2023 | CNY | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.03 (-0.78%) | 4,570,845 |
| 19 Sep 2023 | CNY | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 6,996,210 |
| 18 Sep 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 6,661,890 |
| 15 Sep 2023 | CNY | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,157,400 |
| 14 Sep 2023 | CNY | 3.86 | 3.86 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,492,762 |
| 13 Sep 2023 | CNY | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,998,600 |
| 12 Sep 2023 | CNY | 3.87 | 3.88 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 3,899,382 |
