| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 3.16 | 3.3 | 3.09 | 3.25 | 3.25 | +0.11 (+3.50%) | 20,724,600 |
| 9 Nov 2023 | CNY | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | +0.15 (+5.02%) | 18,367,406 |
| 8 Nov 2023 | CNY | 2.95 | 3.02 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 5,434,750 |
| 7 Nov 2023 | CNY | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,750,700 |
| 6 Nov 2023 | CNY | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 6,013,506 |
| 3 Nov 2023 | CNY | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,049,452 |
| 2 Nov 2023 | CNY | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 3,511,800 |
| 1 Nov 2023 | CNY | 2.84 | 2.95 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 4,207,600 |
| 31 Oct 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,584,792 |
| 30 Oct 2023 | CNY | 2.86 | 2.9 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 5,138,268 |
| 27 Oct 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 4,614,899 |
| 26 Oct 2023 | CNY | 2.9 | 2.94 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 7,696,900 |
| 25 Oct 2023 | CNY | 3 | 3 | 2.93 | 2.95 | 2.95 | +0.09 (+3.15%) | 13,722,485 |
| 24 Oct 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,819,602 |
| 23 Oct 2023 | CNY | 2.84 | 2.97 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 9,270,499 |
| 20 Oct 2023 | CNY | 2.77 | 2.83 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,458,200 |
| 19 Oct 2023 | CNY | 2.82 | 2.83 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 1,957,500 |
| 18 Oct 2023 | CNY | 2.84 | 2.85 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 2,860,099 |
| 17 Oct 2023 | CNY | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 1,416,800 |
| 16 Oct 2023 | CNY | 2.9 | 2.9 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 3,808,300 |
| 13 Oct 2023 | CNY | 2.86 | 2.93 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 4,046,700 |
| 12 Oct 2023 | CNY | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 1,398,000 |
| 11 Oct 2023 | CNY | 2.87 | 2.9 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 2,998,400 |
| 10 Oct 2023 | CNY | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 3,595,770 |
| 9 Oct 2023 | CNY | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 2,843,202 |
| 28 Sep 2023 | CNY | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 2,730,400 |
| 27 Sep 2023 | CNY | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 8,069,152 |
| 26 Sep 2023 | CNY | 2.86 | 2.98 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 13,517,850 |
| 25 Sep 2023 | CNY | 2.85 | 2.9 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 2,925,600 |
| 22 Sep 2023 | CNY | 2.82 | 2.91 | 2.77 | 2.84 | 2.84 | +0.03 (+1.07%) | 5,268,500 |
