| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 4.19 | 4.97 | 4.15 | 4.8 | 4.8 | +0.62 (+14.83%) | 81,599,113 |
| 13 Nov 2023 | CNY | 4.21 | 4.25 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 29,940,360 |
| 10 Nov 2023 | CNY | 4.01 | 4.35 | 3.99 | 4.19 | 4.19 | +0.17 (+4.23%) | 56,248,997 |
| 9 Nov 2023 | CNY | 4.14 | 4.16 | 4 | 4.02 | 4.02 | -0.12 (-2.90%) | 30,898,640 |
| 8 Nov 2023 | CNY | 4.05 | 4.22 | 3.93 | 4.14 | 4.14 | +0.09 (+2.22%) | 64,829,541 |
| 7 Nov 2023 | CNY | 3.9 | 4.06 | 3.73 | 4.05 | 4.05 | +0.14 (+3.58%) | 72,475,540 |
| 6 Nov 2023 | CNY | 3.73 | 4.04 | 3.7 | 3.91 | 3.91 | +0.22 (+5.96%) | 54,360,658 |
| 3 Nov 2023 | CNY | 3.74 | 3.8 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 27,174,300 |
| 2 Nov 2023 | CNY | 3.87 | 3.93 | 3.7 | 3.74 | 3.74 | -0.11 (-2.86%) | 40,224,808 |
| 1 Nov 2023 | CNY | 3.8 | 3.98 | 3.79 | 3.85 | 3.85 | -0.09 (-2.28%) | 55,304,900 |
| 31 Oct 2023 | CNY | 3.84 | 4.16 | 3.84 | 3.94 | 3.94 | +0.1 (+2.60%) | 70,069,200 |
| 30 Oct 2023 | CNY | 3.64 | 3.91 | 3.63 | 3.84 | 3.84 | +0.21 (+5.79%) | 57,115,500 |
| 27 Oct 2023 | CNY | 3.75 | 3.76 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 32,157,500 |
| 26 Oct 2023 | CNY | 3.87 | 3.87 | 3.56 | 3.71 | 3.71 | -0.14 (-3.64%) | 50,291,600 |
| 25 Oct 2023 | CNY | 3.86 | 3.91 | 3.74 | 3.85 | 3.85 | +0.04 (+1.05%) | 44,597,241 |
| 24 Oct 2023 | CNY | 3.54 | 3.84 | 3.53 | 3.81 | 3.81 | +0.3 (+8.55%) | 72,423,942 |
| 23 Oct 2023 | CNY | 3.59 | 3.64 | 3.47 | 3.51 | 3.51 | -0.12 (-3.31%) | 43,906,944 |
| 20 Oct 2023 | CNY | 3.75 | 3.76 | 3.57 | 3.63 | 3.63 | -0.11 (-2.94%) | 49,990,939 |
| 19 Oct 2023 | CNY | 3.95 | 3.97 | 3.73 | 3.74 | 3.74 | -0.26 (-6.50%) | 69,246,040 |
| 18 Oct 2023 | CNY | 3.78 | 4.07 | 3.75 | 4 | 4 | +0.12 (+3.09%) | 71,748,607 |
| 17 Oct 2023 | CNY | 3.75 | 3.96 | 3.7 | 3.88 | 3.88 | +0.1 (+2.65%) | 68,975,279 |
| 16 Oct 2023 | CNY | 3.71 | 3.86 | 3.61 | 3.78 | 3.78 | 0.0 (0.0%) | 61,835,203 |
| 13 Oct 2023 | CNY | 3.75 | 3.82 | 3.67 | 3.78 | 3.78 | -0.05 (-1.31%) | 55,794,202 |
| 12 Oct 2023 | CNY | 3.72 | 3.92 | 3.65 | 3.83 | 3.83 | +0.02 (+0.52%) | 86,515,617 |
| 11 Oct 2023 | CNY | 3.51 | 3.87 | 3.47 | 3.81 | 3.81 | +0.22 (+6.13%) | 111,741,444 |
| 10 Oct 2023 | CNY | 3.27 | 3.76 | 3.27 | 3.59 | 3.59 | +0.28 (+8.46%) | 105,354,541 |
| 9 Oct 2023 | CNY | 3.32 | 3.37 | 3.21 | 3.31 | 3.31 | -0.11 (-3.22%) | 67,940,203 |
| 28 Sep 2023 | CNY | 3.1 | 3.45 | 3.1 | 3.42 | 3.42 | +0.35 (+11.40%) | 92,946,096 |
| 27 Sep 2023 | CNY | 3.08 | 3.1 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 19,740,300 |
| 26 Sep 2023 | CNY | 3.03 | 3.13 | 2.97 | 3.08 | 3.08 | +0.08 (+2.67%) | 33,537,602 |
