| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 18,449,150 |
| 24 Nov 2023 | CNY | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 18,568,560 |
| 23 Nov 2023 | CNY | 2.7 | 2.74 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 18,368,410 |
| 22 Nov 2023 | CNY | 2.74 | 2.77 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 24,092,910 |
| 21 Nov 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 27,709,400 |
| 20 Nov 2023 | CNY | 2.75 | 2.78 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 40,361,900 |
| 17 Nov 2023 | CNY | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 13,142,130 |
| 16 Nov 2023 | CNY | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 15,684,450 |
| 15 Nov 2023 | CNY | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 20,349,790 |
| 14 Nov 2023 | CNY | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 16,789,500 |
| 13 Nov 2023 | CNY | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 18,203,210 |
| 10 Nov 2023 | CNY | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 17,601,230 |
| 9 Nov 2023 | CNY | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 17,919,470 |
| 8 Nov 2023 | CNY | 2.78 | 2.79 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 16,627,130 |
| 7 Nov 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 23,853,360 |
| 6 Nov 2023 | CNY | 2.71 | 2.77 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 21,599,850 |
| 3 Nov 2023 | CNY | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 16,196,290 |
| 2 Nov 2023 | CNY | 2.71 | 2.72 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 14,486,650 |
| 1 Nov 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 15,224,110 |
| 31 Oct 2023 | CNY | 2.73 | 2.77 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 20,663,530 |
| 30 Oct 2023 | CNY | 2.71 | 2.76 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 22,050,500 |
| 27 Oct 2023 | CNY | 2.68 | 2.75 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 27,186,930 |
| 26 Oct 2023 | CNY | 2.66 | 2.7 | 2.64 | 2.69 | 2.69 | +0.01 (+0.37%) | 20,054,980 |
| 25 Oct 2023 | CNY | 2.63 | 2.73 | 2.62 | 2.68 | 2.68 | +0.07 (+2.68%) | 36,436,270 |
| 24 Oct 2023 | CNY | 2.6 | 2.63 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 20,715,220 |
| 23 Oct 2023 | CNY | 2.65 | 2.66 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 24,003,630 |
| 20 Oct 2023 | CNY | 2.61 | 2.68 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 22,695,300 |
| 19 Oct 2023 | CNY | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 20,889,600 |
| 18 Oct 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.66 | 2.66 | -0.08 (-2.92%) | 27,213,360 |
| 17 Oct 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 49,209,480 |
