| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 3,366,700 |
| 1 Dec 2023 | CNY | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 3,531,100 |
| 30 Nov 2023 | CNY | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 934,700 |
| 29 Nov 2023 | CNY | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 630,000 |
| 28 Nov 2023 | CNY | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,621,600 |
| 27 Nov 2023 | CNY | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,243,600 |
| 24 Nov 2023 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 23 Nov 2023 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 22 Nov 2023 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 21 Nov 2023 | CNY | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 23,618,400 |
| 20 Nov 2023 | CNY | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 21,308,870 |
| 17 Nov 2023 | CNY | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 6,071,200 |
| 16 Nov 2023 | CNY | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 5,894,800 |
| 15 Nov 2023 | CNY | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 7,323,500 |
| 14 Nov 2023 | CNY | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 8,941,750 |
| 13 Nov 2023 | CNY | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 8,547,200 |
| 10 Nov 2023 | CNY | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,801,300 |
| 9 Nov 2023 | CNY | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 7,148,500 |
| 8 Nov 2023 | CNY | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 7,429,900 |
| 7 Nov 2023 | CNY | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,101,950 |
| 6 Nov 2023 | CNY | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 14,349,150 |
| 3 Nov 2023 | CNY | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 6,945,800 |
| 2 Nov 2023 | CNY | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 8,358,610 |
| 1 Nov 2023 | CNY | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 6,360,900 |
| 31 Oct 2023 | CNY | 1.22 | 1.28 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 11,525,200 |
| 30 Oct 2023 | CNY | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,867,500 |
| 27 Oct 2023 | CNY | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 10,320,200 |
| 26 Oct 2023 | CNY | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 9,027,600 |
| 25 Oct 2023 | CNY | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 9,599,610 |
| 24 Oct 2023 | CNY | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 12,993,500 |
