| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 14,082,200 |
| 3 Nov 2023 | CNY | 3.24 | 3.26 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 17,303,545 |
| 2 Nov 2023 | CNY | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 8,360,150 |
| 1 Nov 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 11,406,394 |
| 31 Oct 2023 | CNY | 3.22 | 3.25 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 13,468,851 |
| 30 Oct 2023 | CNY | 3.31 | 3.33 | 3.21 | 3.21 | 3.21 | -0.13 (-3.89%) | 27,114,555 |
| 27 Oct 2023 | CNY | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 15,252,801 |
| 26 Oct 2023 | CNY | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 10,604,220 |
| 25 Oct 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 11,059,220 |
| 24 Oct 2023 | CNY | 3.19 | 3.23 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 13,117,815 |
| 23 Oct 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 11,229,161 |
| 20 Oct 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 9,690,578 |
| 19 Oct 2023 | CNY | 3.27 | 3.27 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 13,456,350 |
| 18 Oct 2023 | CNY | 3.3 | 3.32 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 8,321,776 |
| 17 Oct 2023 | CNY | 3.31 | 3.32 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 8,435,325 |
| 16 Oct 2023 | CNY | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 11,924,208 |
| 13 Oct 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,893,900 |
| 12 Oct 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 12,016,466 |
| 11 Oct 2023 | CNY | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 13,011,235 |
| 10 Oct 2023 | CNY | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 11,574,599 |
| 9 Oct 2023 | CNY | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 13,362,900 |
| 28 Sep 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 10,452,448 |
| 27 Sep 2023 | CNY | 3.35 | 3.36 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 12,128,839 |
| 26 Sep 2023 | CNY | 3.3 | 3.36 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 16,652,945 |
| 25 Sep 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 13,216,228 |
| 22 Sep 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 16,402,711 |
| 21 Sep 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 17,913,651 |
| 20 Sep 2023 | CNY | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -0.07 (-2.07%) | 26,411,585 |
| 19 Sep 2023 | CNY | 3.27 | 3.41 | 3.26 | 3.38 | 3.38 | +0.1 (+3.05%) | 47,017,535 |
| 18 Sep 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 19,503,919 |
