| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 3.75 | 3.89 | 3.71 | 3.88 | 3.88 | +0.14 (+3.74%) | 28,681,687 |
| 31 Oct 2023 | CNY | 3.64 | 3.76 | 3.63 | 3.74 | 3.74 | +0.1 (+2.75%) | 22,932,881 |
| 30 Oct 2023 | CNY | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | +0.07 (+1.96%) | 13,305,500 |
| 27 Oct 2023 | CNY | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 6,831,020 |
| 26 Oct 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 8,945,303 |
| 25 Oct 2023 | CNY | 3.46 | 3.52 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 7,526,302 |
| 24 Oct 2023 | CNY | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | +0.13 (+3.92%) | 10,272,461 |
| 23 Oct 2023 | CNY | 3.39 | 3.42 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 7,551,900 |
| 20 Oct 2023 | CNY | 3.4 | 3.45 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 5,414,833 |
| 19 Oct 2023 | CNY | 3.42 | 3.47 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 5,960,900 |
| 18 Oct 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 6,306,633 |
| 17 Oct 2023 | CNY | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 6,131,500 |
| 16 Oct 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 6,818,520 |
| 13 Oct 2023 | CNY | 3.53 | 3.53 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 6,697,300 |
| 12 Oct 2023 | CNY | 3.5 | 3.53 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 6,109,400 |
| 11 Oct 2023 | CNY | 3.5 | 3.52 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,231,200 |
| 10 Oct 2023 | CNY | 3.57 | 3.58 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 7,126,000 |
| 9 Oct 2023 | CNY | 3.59 | 3.63 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 7,642,400 |
| 28 Sep 2023 | CNY | 3.54 | 3.62 | 3.54 | 3.6 | 3.6 | +0.06 (+1.69%) | 7,397,500 |
| 27 Sep 2023 | CNY | 3.54 | 3.57 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 5,913,802 |
| 26 Sep 2023 | CNY | 3.58 | 3.6 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,596,800 |
| 25 Sep 2023 | CNY | 3.65 | 3.66 | 3.59 | 3.59 | 3.59 | -0.07 (-1.91%) | 8,958,300 |
| 22 Sep 2023 | CNY | 3.62 | 3.67 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 8,849,902 |
| 21 Sep 2023 | CNY | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 6,922,800 |
| 20 Sep 2023 | CNY | 3.64 | 3.72 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 11,470,300 |
| 19 Sep 2023 | CNY | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,306,100 |
| 18 Sep 2023 | CNY | 3.64 | 3.67 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 6,982,100 |
| 15 Sep 2023 | CNY | 3.6 | 3.66 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 7,532,600 |
| 14 Sep 2023 | CNY | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 7,033,900 |
| 13 Sep 2023 | CNY | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 7,567,906 |
