| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 3.34 | 3.34 | 3.312 | 3.327 | 3.327 | -0.013 (-0.39%) | 22,211,600 |
| 7 Nov 2023 | CNY | 3.35 | 3.35 | 3.326 | 3.34 | 3.34 | -0.01 (-0.30%) | 15,148,850 |
| 6 Nov 2023 | CNY | 3.336 | 3.355 | 3.331 | 3.35 | 3.35 | +0.03 (+0.90%) | 21,515,300 |
| 3 Nov 2023 | CNY | 3.303 | 3.337 | 3.302 | 3.32 | 3.32 | +0.02 (+0.61%) | 21,635,600 |
| 2 Nov 2023 | CNY | 3.305 | 3.337 | 3.299 | 3.3 | 3.3 | -0.012 (-0.36%) | 15,358,701 |
| 1 Nov 2023 | CNY | 3.32 | 3.343 | 3.299 | 3.312 | 3.312 | +0.009 (+0.27%) | 35,430,926 |
| 31 Oct 2023 | CNY | 3.305 | 3.308 | 3.285 | 3.303 | 3.303 | -0.003 (-0.09%) | 17,008,900 |
| 30 Oct 2023 | CNY | 3.307 | 3.316 | 3.289 | 3.306 | 3.306 | -0.003 (-0.09%) | 57,872,400 |
| 27 Oct 2023 | CNY | 3.26 | 3.324 | 3.26 | 3.309 | 3.309 | +0.035 (+1.07%) | 28,492,100 |
| 26 Oct 2023 | CNY | 3.26 | 3.278 | 3.248 | 3.274 | 3.274 | +0.007 (+0.21%) | 18,378,500 |
| 25 Oct 2023 | CNY | 3.271 | 3.291 | 3.261 | 3.267 | 3.267 | +0.019 (+0.58%) | 25,723,600 |
| 24 Oct 2023 | CNY | 3.24 | 3.253 | 3.215 | 3.248 | 3.248 | +0.016 (+0.50%) | 37,684,001 |
| 23 Oct 2023 | CNY | 3.27 | 3.27 | 3.208 | 3.232 | 3.232 | -0.041 (-1.25%) | 49,008,675 |
| 20 Oct 2023 | CNY | 3.288 | 3.291 | 3.26 | 3.273 | 3.273 | -0.019 (-0.58%) | 41,012,600 |
| 19 Oct 2023 | CNY | 3.358 | 3.358 | 3.281 | 3.292 | 3.292 | -0.072 (-2.14%) | 74,198,000 |
| 18 Oct 2023 | CNY | 3.377 | 3.383 | 3.359 | 3.364 | 3.364 | -0.018 (-0.53%) | 25,704,301 |
| 17 Oct 2023 | CNY | 3.37 | 3.387 | 3.361 | 3.382 | 3.382 | +0.01 (+0.30%) | 22,283,700 |
| 16 Oct 2023 | CNY | 3.398 | 3.401 | 3.358 | 3.372 | 3.372 | -0.026 (-0.77%) | 62,409,500 |
| 13 Oct 2023 | CNY | 3.401 | 3.409 | 3.389 | 3.398 | 3.398 | -0.031 (-0.90%) | 14,631,900 |
| 12 Oct 2023 | CNY | 3.412 | 3.437 | 3.412 | 3.429 | 3.429 | +0.034 (+1.00%) | 17,902,250 |
| 11 Oct 2023 | CNY | 3.388 | 3.409 | 3.385 | 3.395 | 3.395 | +0.01 (+0.30%) | 16,535,300 |
| 10 Oct 2023 | CNY | 3.422 | 3.432 | 3.384 | 3.385 | 3.385 | -0.032 (-0.94%) | 14,874,200 |
| 9 Oct 2023 | CNY | 3.423 | 3.423 | 3.384 | 3.417 | 3.417 | -0.008 (-0.23%) | 12,495,100 |
| 28 Sep 2023 | CNY | 3.444 | 3.451 | 3.424 | 3.425 | 3.425 | -0.021 (-0.61%) | 19,961,200 |
| 27 Sep 2023 | CNY | 3.436 | 3.464 | 3.433 | 3.446 | 3.446 | +0.01 (+0.29%) | 15,903,537 |
| 26 Sep 2023 | CNY | 3.448 | 3.458 | 3.428 | 3.436 | 3.436 | -0.019 (-0.55%) | 12,646,743 |
| 25 Sep 2023 | CNY | 3.473 | 3.473 | 3.446 | 3.455 | 3.455 | -0.019 (-0.55%) | 16,191,401 |
| 22 Sep 2023 | CNY | 3.409 | 3.475 | 3.403 | 3.474 | 3.474 | +0.063 (+1.85%) | 19,390,225 |
| 21 Sep 2023 | CNY | 3.439 | 3.445 | 3.41 | 3.411 | 3.411 | -0.029 (-0.84%) | 16,917,200 |
| 20 Sep 2023 | CNY | 3.452 | 3.452 | 3.437 | 3.44 | 3.44 | -0.013 (-0.38%) | 9,663,200 |
