| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 3.04 | 3.24 | 3.01 | 3.15 | 3.15 | +0.12 (+3.96%) | 8,927,056 |
| 30 Nov 2023 | CNY | 2.95 | 3.04 | 2.93 | 3.03 | 3.03 | +0.12 (+4.12%) | 8,470,700 |
| 29 Nov 2023 | CNY | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,398,800 |
| 28 Nov 2023 | CNY | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 3,140,700 |
| 27 Nov 2023 | CNY | 2.94 | 3.02 | 2.89 | 2.97 | 2.97 | +0.03 (+1.02%) | 5,121,188 |
| 24 Nov 2023 | CNY | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 4,461,400 |
| 23 Nov 2023 | CNY | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 3,949,000 |
| 22 Nov 2023 | CNY | 2.93 | 3.06 | 2.93 | 3 | 3 | +0.03 (+1.01%) | 4,924,700 |
| 21 Nov 2023 | CNY | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 5,160,685 |
| 20 Nov 2023 | CNY | 2.89 | 3.05 | 2.86 | 3.03 | 3.03 | +0.13 (+4.48%) | 8,601,200 |
| 17 Nov 2023 | CNY | 2.92 | 2.93 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 7,055,900 |
| 16 Nov 2023 | CNY | 2.95 | 2.99 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 5,313,200 |
| 15 Nov 2023 | CNY | 2.95 | 2.99 | 2.89 | 2.97 | 2.97 | +0.04 (+1.37%) | 7,180,695 |
| 14 Nov 2023 | CNY | 2.89 | 2.98 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 6,990,709 |
| 13 Nov 2023 | CNY | 3.08 | 3.1 | 2.82 | 2.88 | 2.88 | -0.21 (-6.80%) | 16,412,646 |
| 10 Nov 2023 | CNY | 3.11 | 3.16 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 4,869,300 |
| 9 Nov 2023 | CNY | 3.34 | 3.35 | 3.1 | 3.11 | 3.11 | -0.22 (-6.61%) | 10,685,613 |
| 8 Nov 2023 | CNY | 3.22 | 3.4 | 3.2 | 3.33 | 3.33 | +0.09 (+2.78%) | 9,133,563 |
| 7 Nov 2023 | CNY | 3.24 | 3.28 | 3.19 | 3.24 | 3.24 | +0.02 (+0.62%) | 4,640,700 |
| 6 Nov 2023 | CNY | 3.3 | 3.31 | 3.16 | 3.22 | 3.22 | -0.07 (-2.13%) | 6,802,050 |
| 3 Nov 2023 | CNY | 3.38 | 3.4 | 3.24 | 3.29 | 3.29 | -0.12 (-3.52%) | 4,791,250 |
| 2 Nov 2023 | CNY | 3.42 | 3.42 | 3.34 | 3.41 | 3.41 | 0.0 (0.0%) | 4,360,613 |
| 1 Nov 2023 | CNY | 3.39 | 3.47 | 3.33 | 3.41 | 3.41 | +0.03 (+0.89%) | 4,988,888 |
| 31 Oct 2023 | CNY | 3.4 | 3.45 | 3.31 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,949,608 |
| 30 Oct 2023 | CNY | 3.22 | 3.48 | 3.22 | 3.37 | 3.37 | +0.15 (+4.66%) | 6,951,346 |
| 27 Oct 2023 | CNY | 3.06 | 3.22 | 3 | 3.22 | 3.22 | +0.17 (+5.57%) | 6,934,800 |
| 26 Oct 2023 | CNY | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 3,971,595 |
| 25 Oct 2023 | CNY | 3.11 | 3.18 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 4,015,495 |
| 24 Oct 2023 | CNY | 3.13 | 3.23 | 3.02 | 3.11 | 3.11 | +0.01 (+0.32%) | 4,335,235 |
| 23 Oct 2023 | CNY | 3.24 | 3.33 | 3.02 | 3.1 | 3.1 | -0.13 (-4.02%) | 5,631,100 |
