| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 6,609,140 |
| 24 Nov 2023 | CNY | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -0.02 (-0.55%) | 6,072,290 |
| 23 Nov 2023 | CNY | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | +0.07 (+1.96%) | 8,326,490 |
| 22 Nov 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 5,356,380 |
| 21 Nov 2023 | CNY | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 9,739,610 |
| 20 Nov 2023 | CNY | 3.61 | 3.67 | 3.6 | 3.66 | 3.66 | +0.07 (+1.95%) | 9,403,060 |
| 17 Nov 2023 | CNY | 3.54 | 3.6 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 6,394,900 |
| 16 Nov 2023 | CNY | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 4,969,600 |
| 15 Nov 2023 | CNY | 3.58 | 3.6 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 5,534,600 |
| 14 Nov 2023 | CNY | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 6,032,300 |
| 13 Nov 2023 | CNY | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | +0.04 (+1.13%) | 7,256,500 |
| 10 Nov 2023 | CNY | 3.5 | 3.56 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 5,494,200 |
| 9 Nov 2023 | CNY | 3.52 | 3.54 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 6,612,450 |
| 8 Nov 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 6,546,700 |
| 7 Nov 2023 | CNY | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | +0.03 (+0.85%) | 7,297,700 |
| 6 Nov 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 7,027,790 |
| 3 Nov 2023 | CNY | 3.52 | 3.56 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 7,106,100 |
| 2 Nov 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 5,724,070 |
| 1 Nov 2023 | CNY | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 7,015,160 |
| 31 Oct 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 6,233,650 |
| 30 Oct 2023 | CNY | 3.41 | 3.51 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 10,623,560 |
| 27 Oct 2023 | CNY | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 5,749,800 |
| 26 Oct 2023 | CNY | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 6,939,600 |
| 25 Oct 2023 | CNY | 3.31 | 3.35 | 3.29 | 3.35 | 3.35 | +0.06 (+1.82%) | 6,544,700 |
| 24 Oct 2023 | CNY | 3.22 | 3.29 | 3.21 | 3.29 | 3.29 | +0.08 (+2.49%) | 8,243,510 |
| 23 Oct 2023 | CNY | 3.28 | 3.31 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 11,865,070 |
| 20 Oct 2023 | CNY | 3.31 | 3.36 | 3.28 | 3.28 | 3.28 | -0.03 (-0.91%) | 6,344,170 |
| 19 Oct 2023 | CNY | 3.28 | 3.39 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 11,986,010 |
| 18 Oct 2023 | CNY | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 12,541,230 |
| 17 Oct 2023 | CNY | 3.5 | 3.5 | 3.3 | 3.33 | 3.33 | -0.23 (-6.46%) | 21,879,130 |
