| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 4.16 | 4.16 | 4.01 | 4.05 | 4.05 | -0.12 (-2.88%) | 26,940,020 |
| 24 Nov 2023 | CNY | 4.22 | 4.29 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 22,050,210 |
| 23 Nov 2023 | CNY | 4.09 | 4.25 | 4.03 | 4.2 | 4.2 | +0.11 (+2.69%) | 33,363,430 |
| 22 Nov 2023 | CNY | 4.1 | 4.21 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 27,212,900 |
| 21 Nov 2023 | CNY | 4.07 | 4.22 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 32,342,320 |
| 20 Nov 2023 | CNY | 4.08 | 4.13 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 16,058,600 |
| 17 Nov 2023 | CNY | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 14,086,190 |
| 16 Nov 2023 | CNY | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | -0.05 (-1.20%) | 14,254,490 |
| 15 Nov 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 16,690,710 |
| 14 Nov 2023 | CNY | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | +0.06 (+1.46%) | 13,558,880 |
| 13 Nov 2023 | CNY | 4.09 | 4.12 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 10,742,830 |
| 10 Nov 2023 | CNY | 4.17 | 4.17 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 15,586,530 |
| 9 Nov 2023 | CNY | 4.17 | 4.22 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 24,110,190 |
| 8 Nov 2023 | CNY | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 32,720,910 |
| 7 Nov 2023 | CNY | 4.26 | 4.35 | 4.12 | 4.17 | 4.17 | -0.09 (-2.11%) | 41,480,430 |
| 6 Nov 2023 | CNY | 4.06 | 4.32 | 4.04 | 4.26 | 4.26 | +0.17 (+4.16%) | 54,065,800 |
| 3 Nov 2023 | CNY | 4.15 | 4.18 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 39,625,500 |
| 2 Nov 2023 | CNY | 3.97 | 4.3 | 3.92 | 4.15 | 4.15 | +0.08 (+1.97%) | 69,306,200 |
| 1 Nov 2023 | CNY | 3.86 | 4.2 | 3.83 | 4.07 | 4.07 | +0.17 (+4.36%) | 51,011,610 |
| 31 Oct 2023 | CNY | 3.9 | 3.92 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 20,109,950 |
| 30 Oct 2023 | CNY | 3.88 | 3.95 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 18,535,500 |
| 27 Oct 2023 | CNY | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 14,009,320 |
| 26 Oct 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | -0.03 (-0.77%) | 12,984,000 |
| 25 Oct 2023 | CNY | 4.02 | 4.03 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 19,982,340 |
| 24 Oct 2023 | CNY | 3.84 | 3.98 | 3.82 | 3.96 | 3.96 | +0.13 (+3.39%) | 23,844,570 |
| 23 Oct 2023 | CNY | 3.84 | 3.91 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 17,308,640 |
| 20 Oct 2023 | CNY | 3.77 | 3.9 | 3.75 | 3.87 | 3.87 | +0.09 (+2.38%) | 19,426,200 |
| 19 Oct 2023 | CNY | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 10,738,030 |
| 18 Oct 2023 | CNY | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 9,037,900 |
| 17 Oct 2023 | CNY | 3.84 | 3.86 | 3.77 | 3.85 | 3.85 | +0.03 (+0.79%) | 12,436,440 |
