| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 3.37 | 3.45 | 3.25 | 3.26 | 3.26 | -0.12 (-3.55%) | 106,939,792 |
| 21 Nov 2023 | CNY | 3.3 | 3.57 | 3.29 | 3.38 | 3.38 | +0.08 (+2.42%) | 146,173,105 |
| 20 Nov 2023 | CNY | 3.29 | 3.34 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 75,410,078 |
| 17 Nov 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.31 | 3.31 | -0.04 (-1.19%) | 96,327,647 |
| 16 Nov 2023 | CNY | 3.2 | 3.44 | 3.16 | 3.35 | 3.35 | +0.16 (+5.02%) | 175,526,181 |
| 15 Nov 2023 | CNY | 3.23 | 3.27 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 56,247,550 |
| 14 Nov 2023 | CNY | 3.13 | 3.28 | 3.12 | 3.21 | 3.21 | +0.06 (+1.90%) | 86,877,450 |
| 13 Nov 2023 | CNY | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 53,462,200 |
| 10 Nov 2023 | CNY | 3.12 | 3.18 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 57,091,087 |
| 9 Nov 2023 | CNY | 3.23 | 3.26 | 3.1 | 3.12 | 3.12 | -0.1 (-3.11%) | 81,634,900 |
| 8 Nov 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | -0.07 (-2.13%) | 101,162,412 |
| 7 Nov 2023 | CNY | 3.2 | 3.43 | 3.19 | 3.29 | 3.29 | +0.13 (+4.11%) | 162,715,660 |
| 6 Nov 2023 | CNY | 3.06 | 3.17 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 84,701,714 |
| 3 Nov 2023 | CNY | 2.99 | 3.15 | 2.98 | 3.08 | 3.08 | +0.1 (+3.36%) | 79,478,550 |
| 2 Nov 2023 | CNY | 3.04 | 3.08 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 44,576,400 |
| 1 Nov 2023 | CNY | 3 | 3.1 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 54,456,128 |
| 31 Oct 2023 | CNY | 3.04 | 3.08 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 52,273,387 |
| 30 Oct 2023 | CNY | 2.96 | 3.07 | 2.95 | 3.06 | 3.06 | +0.09 (+3.03%) | 65,777,737 |
| 27 Oct 2023 | CNY | 2.97 | 2.99 | 2.91 | 2.97 | 2.97 | -0.04 (-1.33%) | 68,713,056 |
| 26 Oct 2023 | CNY | 3 | 3.05 | 2.96 | 3.01 | 3.01 | -0.05 (-1.63%) | 78,974,695 |
| 25 Oct 2023 | CNY | 2.98 | 3.11 | 2.91 | 3.06 | 3.06 | +0.09 (+3.03%) | 107,428,393 |
| 24 Oct 2023 | CNY | 2.91 | 3.01 | 2.87 | 2.97 | 2.97 | +0.07 (+2.41%) | 77,433,208 |
| 23 Oct 2023 | CNY | 2.87 | 2.95 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 63,631,900 |
| 20 Oct 2023 | CNY | 2.9 | 2.98 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 65,601,850 |
| 19 Oct 2023 | CNY | 3.03 | 3.06 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 73,750,800 |
| 18 Oct 2023 | CNY | 3.2 | 3.22 | 3.03 | 3.06 | 3.06 | -0.11 (-3.47%) | 71,190,630 |
| 17 Oct 2023 | CNY | 3.21 | 3.24 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 65,948,150 |
| 16 Oct 2023 | CNY | 3.3 | 3.32 | 3.19 | 3.25 | 3.25 | -0.08 (-2.40%) | 99,056,025 |
| 13 Oct 2023 | CNY | 3.26 | 3.39 | 3.24 | 3.33 | 3.33 | +0.04 (+1.22%) | 103,671,558 |
| 12 Oct 2023 | CNY | 3.27 | 3.33 | 3.21 | 3.29 | 3.29 | +0.03 (+0.92%) | 92,629,484 |
