| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 2.72 | 2.82 | 2.71 | 2.74 | 2.74 | +0.04 (+1.48%) | 20,090,952 |
| 16 Nov 2023 | CNY | 2.83 | 2.94 | 2.7 | 2.7 | 2.7 | -0.3 (-10%) | 46,299,365 |
| 15 Nov 2023 | CNY | 3 | 3.04 | 2.92 | 3 | 3 | -0.02 (-0.66%) | 25,216,811 |
| 14 Nov 2023 | CNY | 2.89 | 3.1 | 2.88 | 3.02 | 3.02 | +0.08 (+2.72%) | 25,952,195 |
| 13 Nov 2023 | CNY | 3.05 | 3.18 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 42,501,341 |
| 10 Nov 2023 | CNY | 2.76 | 2.95 | 2.71 | 2.93 | 2.93 | +0.22 (+8.12%) | 39,469,677 |
| 9 Nov 2023 | CNY | 2.8 | 2.92 | 2.71 | 2.71 | 2.71 | -0.15 (-5.24%) | 32,737,966 |
| 8 Nov 2023 | CNY | 2.69 | 2.95 | 2.68 | 2.86 | 2.86 | +0.19 (+7.12%) | 39,392,167 |
| 7 Nov 2023 | CNY | 2.54 | 2.69 | 2.49 | 2.67 | 2.67 | +0.12 (+4.71%) | 38,470,066 |
| 6 Nov 2023 | CNY | 2.52 | 2.57 | 2.47 | 2.55 | 2.55 | +0.08 (+3.24%) | 22,597,621 |
| 3 Nov 2023 | CNY | 2.37 | 2.5 | 2.37 | 2.47 | 2.47 | +0.06 (+2.49%) | 18,771,792 |
| 2 Nov 2023 | CNY | 2.42 | 2.57 | 2.39 | 2.41 | 2.41 | +0.08 (+3.43%) | 30,943,304 |
| 1 Nov 2023 | CNY | 2.32 | 2.34 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 8,454,386 |
| 31 Oct 2023 | CNY | 2.28 | 2.38 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 12,950,500 |
| 30 Oct 2023 | CNY | 2.26 | 2.3 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 7,527,402 |
| 27 Oct 2023 | CNY | 2.25 | 2.28 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 8,899,200 |
| 26 Oct 2023 | CNY | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 7,815,202 |
| 25 Oct 2023 | CNY | 2.27 | 2.3 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 9,508,560 |
| 24 Oct 2023 | CNY | 2.23 | 2.31 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 9,178,530 |
| 23 Oct 2023 | CNY | 2.35 | 2.36 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 11,368,740 |
| 20 Oct 2023 | CNY | 2.28 | 2.36 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 9,882,600 |
| 19 Oct 2023 | CNY | 2.29 | 2.37 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 9,651,100 |
| 18 Oct 2023 | CNY | 2.37 | 2.38 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 18,150,200 |
| 17 Oct 2023 | CNY | 2.44 | 2.57 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 28,530,228 |
| 16 Oct 2023 | CNY | 2.25 | 2.58 | 2.24 | 2.5 | 2.5 | +0.23 (+10.13%) | 37,402,702 |
| 13 Oct 2023 | CNY | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | +0.01 (+0.44%) | 8,035,857 |
| 12 Oct 2023 | CNY | 2.29 | 2.29 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,480,004 |
| 11 Oct 2023 | CNY | 2.27 | 2.35 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 9,460,000 |
| 10 Oct 2023 | CNY | 2.29 | 2.3 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 8,625,700 |
| 9 Oct 2023 | CNY | 2.37 | 2.39 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 12,307,770 |
