| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 4.26 | 4.32 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 31,964,811 |
| 14 Nov 2023 | CNY | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 35,888,940 |
| 13 Nov 2023 | CNY | 4.16 | 4.32 | 4.16 | 4.23 | 4.23 | +0.09 (+2.17%) | 51,332,831 |
| 10 Nov 2023 | CNY | 4.25 | 4.29 | 4.11 | 4.14 | 4.14 | -0.16 (-3.72%) | 55,371,943 |
| 9 Nov 2023 | CNY | 4.43 | 4.51 | 4.25 | 4.3 | 4.3 | -0.13 (-2.93%) | 77,370,545 |
| 8 Nov 2023 | CNY | 4.32 | 4.5 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 95,627,748 |
| 7 Nov 2023 | CNY | 4.33 | 4.43 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 79,814,091 |
| 6 Nov 2023 | CNY | 4.1 | 4.33 | 4.1 | 4.33 | 4.33 | +0.26 (+6.39%) | 74,771,908 |
| 3 Nov 2023 | CNY | 4.14 | 4.14 | 4 | 4.07 | 4.07 | -0.07 (-1.69%) | 54,112,538 |
| 2 Nov 2023 | CNY | 4.03 | 4.24 | 3.98 | 4.14 | 4.14 | +0.14 (+3.50%) | 84,208,118 |
| 1 Nov 2023 | CNY | 3.94 | 4.15 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 46,792,100 |
| 31 Oct 2023 | CNY | 3.9 | 4.09 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 49,973,917 |
| 30 Oct 2023 | CNY | 3.74 | 3.9 | 3.74 | 3.89 | 3.89 | +0.11 (+2.91%) | 32,452,090 |
| 27 Oct 2023 | CNY | 3.74 | 3.79 | 3.69 | 3.78 | 3.78 | +0.02 (+0.53%) | 24,029,936 |
| 26 Oct 2023 | CNY | 3.84 | 3.85 | 3.7 | 3.76 | 3.76 | -0.12 (-3.09%) | 31,251,000 |
| 25 Oct 2023 | CNY | 3.8 | 3.88 | 3.79 | 3.88 | 3.88 | +0.09 (+2.37%) | 25,430,600 |
| 24 Oct 2023 | CNY | 3.7 | 3.81 | 3.69 | 3.79 | 3.79 | +0.13 (+3.55%) | 27,634,500 |
| 23 Oct 2023 | CNY | 3.74 | 3.79 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 26,013,250 |
| 20 Oct 2023 | CNY | 3.88 | 3.9 | 3.76 | 3.76 | 3.76 | -0.21 (-5.29%) | 45,855,842 |
| 19 Oct 2023 | CNY | 3.79 | 4.17 | 3.78 | 3.97 | 3.97 | +0.18 (+4.75%) | 69,375,991 |
| 18 Oct 2023 | CNY | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | -0.1 (-2.57%) | 19,943,653 |
| 17 Oct 2023 | CNY | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -0.06 (-1.52%) | 25,910,600 |
| 16 Oct 2023 | CNY | 3.99 | 4.01 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 24,782,900 |
| 13 Oct 2023 | CNY | 4.06 | 4.08 | 3.96 | 3.97 | 3.97 | -0.11 (-2.70%) | 29,767,000 |
| 12 Oct 2023 | CNY | 4.16 | 4.18 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 40,158,450 |
| 11 Oct 2023 | CNY | 4.04 | 4.27 | 3.98 | 4.17 | 4.17 | +0.12 (+2.96%) | 57,185,415 |
| 10 Oct 2023 | CNY | 3.98 | 4.08 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 20,759,936 |
| 9 Oct 2023 | CNY | 4.09 | 4.09 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 23,142,891 |
| 28 Sep 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.08 | 4.08 | +0.07 (+1.75%) | 23,033,226 |
| 27 Sep 2023 | CNY | 4 | 4.06 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 17,373,096 |
