| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,236,820 |
| 8 Nov 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 10,044,314 |
| 7 Nov 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 10,466,580 |
| 6 Nov 2023 | CNY | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 14,536,440 |
| 3 Nov 2023 | CNY | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 13,862,200 |
| 2 Nov 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 14,981,220 |
| 1 Nov 2023 | CNY | 3.24 | 3.3 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 16,728,787 |
| 31 Oct 2023 | CNY | 3.2 | 3.24 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 13,463,824 |
| 30 Oct 2023 | CNY | 3.12 | 3.22 | 3.1 | 3.2 | 3.2 | +0.08 (+2.56%) | 18,518,124 |
| 27 Oct 2023 | CNY | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 11,104,338 |
| 26 Oct 2023 | CNY | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 8,943,216 |
| 25 Oct 2023 | CNY | 2.96 | 3.12 | 2.95 | 3.06 | 3.06 | +0.12 (+4.08%) | 15,099,380 |
| 24 Oct 2023 | CNY | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 11,475,682 |
| 23 Oct 2023 | CNY | 2.96 | 2.96 | 2.8 | 2.89 | 2.89 | -0.08 (-2.69%) | 18,503,233 |
| 20 Oct 2023 | CNY | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 8,471,804 |
| 19 Oct 2023 | CNY | 3.04 | 3.06 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 12,173,570 |
| 18 Oct 2023 | CNY | 3.1 | 3.12 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 11,793,573 |
| 17 Oct 2023 | CNY | 3.15 | 3.17 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 11,839,633 |
| 16 Oct 2023 | CNY | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 9,799,525 |
| 13 Oct 2023 | CNY | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 9,877,822 |
| 12 Oct 2023 | CNY | 3.1 | 3.2 | 3.07 | 3.19 | 3.19 | +0.11 (+3.57%) | 20,356,835 |
| 11 Oct 2023 | CNY | 3.08 | 3.15 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 14,897,910 |
| 10 Oct 2023 | CNY | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,340,900 |
| 9 Oct 2023 | CNY | 3.13 | 3.13 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,247,100 |
| 28 Sep 2023 | CNY | 3.08 | 3.17 | 3.07 | 3.13 | 3.13 | +0.06 (+1.95%) | 10,355,433 |
| 27 Sep 2023 | CNY | 3.1 | 3.12 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 10,241,175 |
| 26 Sep 2023 | CNY | 3.16 | 3.17 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 10,862,500 |
| 25 Sep 2023 | CNY | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 11,566,700 |
| 22 Sep 2023 | CNY | 3.2 | 3.23 | 3.14 | 3.22 | 3.22 | +0.03 (+0.94%) | 12,752,900 |
| 21 Sep 2023 | CNY | 3.2 | 3.23 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 8,530,964 |
