| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 9,499,400 |
| 21 Nov 2023 | CNY | 3.95 | 4 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 10,044,600 |
| 20 Nov 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,816,600 |
| 17 Nov 2023 | CNY | 3.96 | 3.99 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,572,374 |
| 16 Nov 2023 | CNY | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 13,061,501 |
| 15 Nov 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 15,513,300 |
| 14 Nov 2023 | CNY | 3.99 | 4 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 16,498,700 |
| 13 Nov 2023 | CNY | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 21,065,820 |
| 10 Nov 2023 | CNY | 3.92 | 3.94 | 3.8 | 3.94 | 3.94 | +0.01 (+0.25%) | 23,297,955 |
| 9 Nov 2023 | CNY | 3.86 | 3.98 | 3.83 | 3.93 | 3.93 | +0.09 (+2.34%) | 30,267,287 |
| 8 Nov 2023 | CNY | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 10,042,200 |
| 7 Nov 2023 | CNY | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 9,169,500 |
| 6 Nov 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 10,377,300 |
| 3 Nov 2023 | CNY | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 8,544,700 |
| 2 Nov 2023 | CNY | 3.87 | 3.9 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 6,707,392 |
| 1 Nov 2023 | CNY | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 7,497,493 |
| 31 Oct 2023 | CNY | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 9,469,893 |
| 30 Oct 2023 | CNY | 3.85 | 3.93 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 10,691,693 |
| 27 Oct 2023 | CNY | 3.84 | 3.88 | 3.76 | 3.86 | 3.86 | -0.01 (-0.26%) | 11,617,200 |
| 26 Oct 2023 | CNY | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | -0.16 (-3.97%) | 13,728,950 |
| 25 Oct 2023 | CNY | 3.97 | 4.08 | 3.97 | 4.03 | 4.03 | +0.09 (+2.28%) | 7,275,300 |
| 24 Oct 2023 | CNY | 3.89 | 3.96 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 7,591,000 |
| 23 Oct 2023 | CNY | 3.98 | 3.99 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 7,354,650 |
| 20 Oct 2023 | CNY | 4.03 | 4.07 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 5,993,360 |
| 19 Oct 2023 | CNY | 4.06 | 4.1 | 3.99 | 4.03 | 4.03 | -0.04 (-0.98%) | 6,332,300 |
| 18 Oct 2023 | CNY | 4.13 | 4.16 | 4.07 | 4.07 | 4.07 | -0.08 (-1.93%) | 6,146,314 |
| 17 Oct 2023 | CNY | 4.1 | 4.16 | 4.06 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,940,271 |
| 16 Oct 2023 | CNY | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 9,390,400 |
| 13 Oct 2023 | CNY | 4.06 | 4.1 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 6,973,822 |
| 12 Oct 2023 | CNY | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 7,028,800 |
