| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 78,573,716 |
| 30 Nov 2023 | CNY | 2.63 | 2.75 | 2.63 | 2.7 | 2.7 | +0.05 (+1.89%) | 125,425,354 |
| 29 Nov 2023 | CNY | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 57,842,989 |
| 28 Nov 2023 | CNY | 2.64 | 2.67 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 72,445,223 |
| 27 Nov 2023 | CNY | 2.6 | 2.66 | 2.56 | 2.65 | 2.65 | +0.04 (+1.53%) | 97,601,284 |
| 24 Nov 2023 | CNY | 2.66 | 2.69 | 2.61 | 2.61 | 2.61 | -0.07 (-2.61%) | 89,490,591 |
| 23 Nov 2023 | CNY | 2.62 | 2.7 | 2.61 | 2.68 | 2.68 | +0.05 (+1.90%) | 109,083,962 |
| 22 Nov 2023 | CNY | 2.65 | 2.7 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 102,148,532 |
| 21 Nov 2023 | CNY | 2.69 | 2.82 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 195,000,150 |
| 20 Nov 2023 | CNY | 2.71 | 2.74 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 162,178,856 |
| 17 Nov 2023 | CNY | 2.61 | 2.73 | 2.58 | 2.7 | 2.7 | +0.09 (+3.45%) | 227,496,382 |
| 16 Nov 2023 | CNY | 2.63 | 2.69 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 157,014,169 |
| 15 Nov 2023 | CNY | 2.64 | 2.66 | 2.59 | 2.62 | 2.62 | -0.03 (-1.13%) | 139,716,649 |
| 14 Nov 2023 | CNY | 2.52 | 2.77 | 2.5 | 2.65 | 2.65 | +0.13 (+5.16%) | 291,750,094 |
| 13 Nov 2023 | CNY | 2.49 | 2.54 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 78,463,577 |
| 10 Nov 2023 | CNY | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 74,428,694 |
| 9 Nov 2023 | CNY | 2.56 | 2.58 | 2.49 | 2.51 | 2.51 | -0.07 (-2.71%) | 115,260,109 |
| 8 Nov 2023 | CNY | 2.59 | 2.65 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 131,289,793 |
| 7 Nov 2023 | CNY | 2.6 | 2.63 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 138,386,200 |
| 6 Nov 2023 | CNY | 2.57 | 2.63 | 2.55 | 2.62 | 2.62 | +0.04 (+1.55%) | 191,677,270 |
| 3 Nov 2023 | CNY | 2.51 | 2.59 | 2.47 | 2.58 | 2.58 | +0.08 (+3.20%) | 197,238,042 |
| 2 Nov 2023 | CNY | 2.5 | 2.54 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 102,732,249 |
| 1 Nov 2023 | CNY | 2.55 | 2.55 | 2.49 | 2.51 | 2.51 | -0.05 (-1.95%) | 141,988,450 |
| 31 Oct 2023 | CNY | 2.48 | 2.68 | 2.47 | 2.56 | 2.56 | +0.05 (+1.99%) | 314,883,834 |
| 30 Oct 2023 | CNY | 2.34 | 2.6 | 2.34 | 2.51 | 2.51 | +0.15 (+6.36%) | 344,701,704 |
| 27 Oct 2023 | CNY | 2.38 | 2.38 | 2.29 | 2.36 | 2.36 | -0.06 (-2.48%) | 118,162,863 |
| 26 Oct 2023 | CNY | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -0.03 (-1.22%) | 85,288,600 |
| 25 Oct 2023 | CNY | 2.4 | 2.48 | 2.39 | 2.45 | 2.45 | +0.05 (+2.08%) | 96,000,715 |
| 24 Oct 2023 | CNY | 2.35 | 2.42 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 86,198,850 |
| 23 Oct 2023 | CNY | 2.39 | 2.44 | 2.33 | 2.35 | 2.35 | -0.07 (-2.89%) | 115,061,164 |
