| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 3.65 | 3.66 | 3.59 | 3.64 | 3.64 | -0.02 (-0.55%) | 18,339,436 |
| 9 Nov 2023 | CNY | 3.69 | 3.7 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 26,154,744 |
| 8 Nov 2023 | CNY | 3.73 | 3.73 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 34,255,331 |
| 7 Nov 2023 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 38,074,586 |
| 6 Nov 2023 | CNY | 3.68 | 3.71 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 32,594,673 |
| 3 Nov 2023 | CNY | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | +0.03 (+0.82%) | 30,263,589 |
| 2 Nov 2023 | CNY | 3.62 | 3.68 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 27,272,021 |
| 1 Nov 2023 | CNY | 3.6 | 3.68 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 33,561,630 |
| 31 Oct 2023 | CNY | 3.62 | 3.64 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 27,940,186 |
| 30 Oct 2023 | CNY | 3.65 | 3.7 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 43,096,232 |
| 27 Oct 2023 | CNY | 3.6 | 3.66 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 47,319,688 |
| 26 Oct 2023 | CNY | 3.53 | 3.58 | 3.47 | 3.58 | 3.58 | +0.06 (+1.70%) | 27,549,789 |
| 25 Oct 2023 | CNY | 3.46 | 3.55 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 26,785,825 |
| 24 Oct 2023 | CNY | 3.4 | 3.49 | 3.39 | 3.46 | 3.46 | +0.1 (+2.98%) | 21,575,500 |
| 23 Oct 2023 | CNY | 3.44 | 3.46 | 3.33 | 3.36 | 3.36 | -0.1 (-2.89%) | 21,026,400 |
| 20 Oct 2023 | CNY | 3.44 | 3.54 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 26,302,434 |
| 19 Oct 2023 | CNY | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 19,612,100 |
| 18 Oct 2023 | CNY | 3.47 | 3.52 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 18,468,588 |
| 17 Oct 2023 | CNY | 3.53 | 3.54 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 20,083,200 |
| 16 Oct 2023 | CNY | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 22,443,800 |
| 13 Oct 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 21,335,600 |
| 12 Oct 2023 | CNY | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 28,170,500 |
| 11 Oct 2023 | CNY | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 18,211,500 |
| 10 Oct 2023 | CNY | 3.5 | 3.53 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 17,438,300 |
| 9 Oct 2023 | CNY | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 25,559,367 |
| 28 Sep 2023 | CNY | 3.42 | 3.49 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 19,606,418 |
| 27 Sep 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,258,318 |
| 26 Sep 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 14,260,300 |
| 25 Sep 2023 | CNY | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 14,561,200 |
| 22 Sep 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 18,154,055 |
