| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 16,462,875 |
| 13 Nov 2023 | CNY | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 14,183,100 |
| 10 Nov 2023 | CNY | 4.01 | 4.08 | 3.96 | 4.06 | 4.06 | +0.05 (+1.25%) | 15,034,751 |
| 9 Nov 2023 | CNY | 3.96 | 4.04 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 15,249,270 |
| 8 Nov 2023 | CNY | 3.98 | 4 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 11,359,500 |
| 7 Nov 2023 | CNY | 3.94 | 4.03 | 3.93 | 4.01 | 4.01 | +0.06 (+1.52%) | 15,225,700 |
| 6 Nov 2023 | CNY | 3.93 | 3.96 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 11,239,300 |
| 3 Nov 2023 | CNY | 3.92 | 3.96 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 7,939,367 |
| 2 Nov 2023 | CNY | 3.95 | 3.96 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 7,973,400 |
| 1 Nov 2023 | CNY | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 11,783,258 |
| 31 Oct 2023 | CNY | 3.9 | 3.94 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 12,576,200 |
| 30 Oct 2023 | CNY | 3.98 | 3.98 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 23,124,400 |
| 27 Oct 2023 | CNY | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 9,421,149 |
| 26 Oct 2023 | CNY | 3.99 | 4.01 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 7,392,710 |
| 25 Oct 2023 | CNY | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.07 (+1.77%) | 11,043,804 |
| 24 Oct 2023 | CNY | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | +0.12 (+3.13%) | 8,736,025 |
| 23 Oct 2023 | CNY | 3.93 | 3.94 | 3.81 | 3.83 | 3.83 | -0.11 (-2.79%) | 9,627,773 |
| 20 Oct 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,760,216 |
| 19 Oct 2023 | CNY | 3.97 | 4.04 | 3.92 | 3.97 | 3.97 | -0.02 (-0.50%) | 10,060,500 |
| 18 Oct 2023 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.08 (-1.97%) | 10,627,500 |
| 17 Oct 2023 | CNY | 4.09 | 4.1 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 9,275,286 |
| 16 Oct 2023 | CNY | 4.03 | 4.11 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 13,058,600 |
| 13 Oct 2023 | CNY | 4.03 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 7,783,400 |
| 12 Oct 2023 | CNY | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | +0.03 (+0.75%) | 8,441,759 |
| 11 Oct 2023 | CNY | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 12,298,213 |
| 10 Oct 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -0.08 (-1.93%) | 10,267,440 |
| 9 Oct 2023 | CNY | 4.14 | 4.17 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 10,187,313 |
| 28 Sep 2023 | CNY | 4.1 | 4.21 | 4.07 | 4.17 | 4.17 | +0.11 (+2.71%) | 19,402,620 |
| 27 Sep 2023 | CNY | 4.1 | 4.13 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 15,548,300 |
| 26 Sep 2023 | CNY | 4.18 | 4.18 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 11,793,200 |
