| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -0.05 (-1.42%) | 4,245,800 |
| 24 Nov 2023 | CNY | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 4,859,200 |
| 23 Nov 2023 | CNY | 3.45 | 3.5 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,833,400 |
| 22 Nov 2023 | CNY | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 3,479,700 |
| 21 Nov 2023 | CNY | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -0.04 (-1.14%) | 4,334,390 |
| 20 Nov 2023 | CNY | 3.42 | 3.57 | 3.38 | 3.52 | 3.52 | +0.11 (+3.23%) | 7,496,970 |
| 17 Nov 2023 | CNY | 3.34 | 3.42 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 3,562,800 |
| 16 Nov 2023 | CNY | 3.39 | 3.4 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 7,238,950 |
| 15 Nov 2023 | CNY | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,281,000 |
| 14 Nov 2023 | CNY | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 3,004,200 |
| 13 Nov 2023 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 3,364,600 |
| 10 Nov 2023 | CNY | 3.49 | 3.54 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,310,500 |
| 9 Nov 2023 | CNY | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 2,886,020 |
| 8 Nov 2023 | CNY | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | -0.01 (-0.28%) | 3,370,900 |
| 7 Nov 2023 | CNY | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 3,766,000 |
| 6 Nov 2023 | CNY | 3.55 | 3.61 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 4,526,000 |
| 3 Nov 2023 | CNY | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 3,064,260 |
| 2 Nov 2023 | CNY | 3.48 | 3.6 | 3.46 | 3.55 | 3.55 | +0.08 (+2.31%) | 5,470,050 |
| 1 Nov 2023 | CNY | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 4,104,200 |
| 31 Oct 2023 | CNY | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,594,450 |
| 30 Oct 2023 | CNY | 3.49 | 3.51 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,958,650 |
| 27 Oct 2023 | CNY | 3.44 | 3.51 | 3.41 | 3.5 | 3.5 | +0.07 (+2.04%) | 3,827,900 |
| 26 Oct 2023 | CNY | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,976,280 |
| 25 Oct 2023 | CNY | 3.45 | 3.46 | 3.37 | 3.42 | 3.42 | -0.03 (-0.87%) | 6,832,500 |
| 24 Oct 2023 | CNY | 3.45 | 3.49 | 3.37 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,036,400 |
| 23 Oct 2023 | CNY | 3.59 | 3.61 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 5,938,200 |
| 20 Oct 2023 | CNY | 3.6 | 3.65 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 2,274,500 |
| 19 Oct 2023 | CNY | 3.66 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 2,867,200 |
| 18 Oct 2023 | CNY | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -0.08 (-2.16%) | 3,659,200 |
| 17 Oct 2023 | CNY | 3.75 | 3.8 | 3.62 | 3.71 | 3.71 | -0.07 (-1.85%) | 8,927,300 |
