| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 32,496,400 |
| 16 Nov 2023 | CNY | 3.34 | 3.41 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 43,297,310 |
| 15 Nov 2023 | CNY | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 43,584,992 |
| 14 Nov 2023 | CNY | 3.29 | 3.39 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 61,449,394 |
| 13 Nov 2023 | CNY | 3.23 | 3.3 | 3.23 | 3.29 | 3.29 | +0.07 (+2.17%) | 35,261,788 |
| 10 Nov 2023 | CNY | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 20,374,273 |
| 9 Nov 2023 | CNY | 3.28 | 3.3 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 26,346,715 |
| 8 Nov 2023 | CNY | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 37,358,985 |
| 7 Nov 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 27,735,246 |
| 6 Nov 2023 | CNY | 3.2 | 3.27 | 3.19 | 3.26 | 3.26 | +0.06 (+1.88%) | 50,232,113 |
| 3 Nov 2023 | CNY | 3.11 | 3.22 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 54,900,701 |
| 2 Nov 2023 | CNY | 3.13 | 3.16 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 22,905,828 |
| 1 Nov 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 27,378,621 |
| 31 Oct 2023 | CNY | 3.17 | 3.2 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 31,469,763 |
| 30 Oct 2023 | CNY | 3.11 | 3.19 | 3.1 | 3.17 | 3.17 | +0.05 (+1.60%) | 31,511,789 |
| 27 Oct 2023 | CNY | 3.16 | 3.17 | 3.08 | 3.12 | 3.12 | -0.06 (-1.89%) | 47,921,002 |
| 26 Oct 2023 | CNY | 3.12 | 3.2 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 36,880,515 |
| 25 Oct 2023 | CNY | 3.04 | 3.16 | 3.03 | 3.15 | 3.15 | +0.13 (+4.30%) | 49,332,193 |
| 24 Oct 2023 | CNY | 2.98 | 3.05 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 33,878,902 |
| 23 Oct 2023 | CNY | 3.06 | 3.07 | 2.94 | 2.96 | 2.96 | -0.11 (-3.58%) | 33,639,729 |
| 20 Oct 2023 | CNY | 3.11 | 3.16 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 41,248,626 |
| 19 Oct 2023 | CNY | 3.21 | 3.29 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 54,366,973 |
| 18 Oct 2023 | CNY | 3.19 | 3.23 | 3.11 | 3.18 | 3.18 | -0.01 (-0.31%) | 45,462,872 |
| 17 Oct 2023 | CNY | 3.21 | 3.22 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 26,684,526 |
| 16 Oct 2023 | CNY | 3.23 | 3.23 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 28,429,700 |
| 13 Oct 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 25,158,002 |
| 12 Oct 2023 | CNY | 3.3 | 3.33 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 36,229,207 |
| 11 Oct 2023 | CNY | 3.27 | 3.3 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 35,637,609 |
| 10 Oct 2023 | CNY | 3.2 | 3.3 | 3.19 | 3.26 | 3.26 | +0.07 (+2.19%) | 47,485,075 |
| 9 Oct 2023 | CNY | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -0.04 (-1.24%) | 31,834,296 |
