| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | CNY | 3.631 | 3.668 | 3.63 | 3.653 | 3.653 | +0.028 (+0.77%) | 1,057,822,683 |
| 2 Nov 2023 | CNY | 3.648 | 3.669 | 3.624 | 3.625 | 3.625 | -0.017 (-0.47%) | 1,075,381,583 |
| 1 Nov 2023 | CNY | 3.68 | 3.68 | 3.632 | 3.642 | 3.642 | -0.002 (-0.05%) | 811,983,400 |
| 31 Oct 2023 | CNY | 3.645 | 3.65 | 3.622 | 3.644 | 3.644 | -0.008 (-0.22%) | 839,660,029 |
| 30 Oct 2023 | CNY | 3.622 | 3.663 | 3.62 | 3.652 | 3.652 | +0.016 (+0.44%) | 961,401,373 |
| 27 Oct 2023 | CNY | 3.574 | 3.649 | 3.565 | 3.636 | 3.636 | +0.054 (+1.51%) | 1,647,662,397 |
| 26 Oct 2023 | CNY | 3.555 | 3.586 | 3.548 | 3.582 | 3.582 | +0.013 (+0.36%) | 1,143,609,497 |
| 25 Oct 2023 | CNY | 3.588 | 3.603 | 3.567 | 3.569 | 3.569 | +0.02 (+0.56%) | 1,383,351,568 |
| 24 Oct 2023 | CNY | 3.553 | 3.563 | 3.52 | 3.549 | 3.549 | +0.005 (+0.14%) | 1,535,012,975 |
| 23 Oct 2023 | CNY | 3.568 | 3.57 | 3.512 | 3.544 | 3.544 | -0.038 (-1.06%) | 2,710,241,709 |
| 20 Oct 2023 | CNY | 3.583 | 3.6 | 3.565 | 3.582 | 3.582 | -0.018 (-0.50%) | 1,740,446,164 |
| 19 Oct 2023 | CNY | 3.66 | 3.66 | 3.595 | 3.6 | 3.6 | -0.077 (-2.09%) | 1,690,368,777 |
| 18 Oct 2023 | CNY | 3.699 | 3.703 | 3.675 | 3.677 | 3.677 | -0.028 (-0.76%) | 810,270,594 |
| 17 Oct 2023 | CNY | 3.7 | 3.713 | 3.687 | 3.705 | 3.705 | +0.012 (+0.32%) | 888,060,300 |
| 16 Oct 2023 | CNY | 3.736 | 3.738 | 3.682 | 3.693 | 3.693 | -0.043 (-1.15%) | 1,138,980,584 |
| 13 Oct 2023 | CNY | 3.75 | 3.751 | 3.724 | 3.736 | 3.736 | -0.035 (-0.93%) | 1,135,095,339 |
| 12 Oct 2023 | CNY | 3.77 | 3.785 | 3.752 | 3.771 | 3.771 | +0.036 (+0.96%) | 933,521,569 |
| 11 Oct 2023 | CNY | 3.745 | 3.762 | 3.727 | 3.735 | 3.735 | +0.008 (+0.21%) | 893,498,708 |
| 10 Oct 2023 | CNY | 3.766 | 3.778 | 3.724 | 3.727 | 3.727 | -0.027 (-0.72%) | 927,932,376 |
| 9 Oct 2023 | CNY | 3.757 | 3.768 | 3.713 | 3.754 | 3.754 | -0.01 (-0.27%) | 875,213,072 |
| 28 Sep 2023 | CNY | 3.785 | 3.791 | 3.756 | 3.764 | 3.764 | -0.014 (-0.37%) | 1,120,612,353 |
| 27 Sep 2023 | CNY | 3.767 | 3.805 | 3.766 | 3.778 | 3.778 | +0.01 (+0.27%) | 1,078,053,958 |
| 26 Sep 2023 | CNY | 3.786 | 3.797 | 3.766 | 3.768 | 3.768 | -0.021 (-0.55%) | 862,908,481 |
| 25 Sep 2023 | CNY | 3.806 | 3.809 | 3.782 | 3.789 | 3.789 | -0.028 (-0.73%) | 700,905,651 |
| 22 Sep 2023 | CNY | 3.736 | 3.818 | 3.735 | 3.817 | 3.817 | +0.075 (+2.00%) | 1,247,116,554 |
| 21 Sep 2023 | CNY | 3.769 | 3.783 | 3.741 | 3.742 | 3.742 | -0.035 (-0.93%) | 899,197,017 |
| 20 Sep 2023 | CNY | 3.785 | 3.793 | 3.777 | 3.777 | 3.777 | -0.018 (-0.47%) | 634,135,498 |
| 19 Sep 2023 | CNY | 3.796 | 3.798 | 3.772 | 3.795 | 3.795 | -0.005 (-0.13%) | 727,006,269 |
| 18 Sep 2023 | CNY | 3.778 | 3.811 | 3.764 | 3.8 | 3.8 | +0.013 (+0.34%) | 985,926,393 |
| 15 Sep 2023 | CNY | 3.811 | 3.818 | 3.769 | 3.787 | 3.787 | -0.017 (-0.45%) | 1,190,622,112 |
