| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 3.3 | 3.33 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 20,753,158 |
| 14 Nov 2023 | CNY | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 12,013,052 |
| 13 Nov 2023 | CNY | 3.24 | 3.3 | 3.22 | 3.29 | 3.29 | +0.05 (+1.54%) | 18,469,603 |
| 10 Nov 2023 | CNY | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 16,081,532 |
| 9 Nov 2023 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 11,526,494 |
| 8 Nov 2023 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 11,510,775 |
| 7 Nov 2023 | CNY | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 15,458,230 |
| 6 Nov 2023 | CNY | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | +0.06 (+1.85%) | 18,714,905 |
| 3 Nov 2023 | CNY | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 13,417,903 |
| 2 Nov 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 17,191,534 |
| 1 Nov 2023 | CNY | 3.3 | 3.31 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 15,960,773 |
| 31 Oct 2023 | CNY | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 18,048,427 |
| 30 Oct 2023 | CNY | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 19,373,853 |
| 27 Oct 2023 | CNY | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 13,203,747 |
| 26 Oct 2023 | CNY | 3.37 | 3.41 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 12,775,385 |
| 25 Oct 2023 | CNY | 3.35 | 3.42 | 3.34 | 3.4 | 3.4 | +0.1 (+3.03%) | 20,415,084 |
| 24 Oct 2023 | CNY | 3.19 | 3.31 | 3.19 | 3.3 | 3.3 | +0.1 (+3.13%) | 18,292,160 |
| 23 Oct 2023 | CNY | 3.31 | 3.32 | 3.19 | 3.2 | 3.2 | -0.13 (-3.90%) | 18,742,107 |
| 20 Oct 2023 | CNY | 3.33 | 3.36 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 10,368,900 |
| 19 Oct 2023 | CNY | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 11,483,990 |
| 18 Oct 2023 | CNY | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 12,061,446 |
| 17 Oct 2023 | CNY | 3.38 | 3.42 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 12,737,029 |
| 16 Oct 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 15,080,439 |
| 13 Oct 2023 | CNY | 3.47 | 3.47 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 20,896,605 |
| 12 Oct 2023 | CNY | 3.48 | 3.51 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 10,164,400 |
| 11 Oct 2023 | CNY | 3.52 | 3.53 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 15,899,222 |
| 10 Oct 2023 | CNY | 3.59 | 3.6 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 18,205,800 |
| 9 Oct 2023 | CNY | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 13,262,975 |
| 28 Sep 2023 | CNY | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 9,902,057 |
| 27 Sep 2023 | CNY | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 10,438,823 |
