| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 25,554,407 |
| 17 Nov 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 20,247,347 |
| 16 Nov 2023 | CNY | 3.91 | 3.92 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 20,856,547 |
| 15 Nov 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.06 (+1.55%) | 35,958,581 |
| 14 Nov 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 26,307,960 |
| 13 Nov 2023 | CNY | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | +0.08 (+2.11%) | 48,332,769 |
| 10 Nov 2023 | CNY | 3.82 | 3.83 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 21,895,600 |
| 9 Nov 2023 | CNY | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 30,956,922 |
| 8 Nov 2023 | CNY | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 34,014,054 |
| 7 Nov 2023 | CNY | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 53,340,285 |
| 6 Nov 2023 | CNY | 4.01 | 4.01 | 3.87 | 3.88 | 3.88 | -0.1 (-2.51%) | 71,482,322 |
| 3 Nov 2023 | CNY | 4.03 | 4.1 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 34,237,300 |
| 2 Nov 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 19,387,702 |
| 1 Nov 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 16,572,902 |
| 31 Oct 2023 | CNY | 4.08 | 4.11 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 20,039,300 |
| 30 Oct 2023 | CNY | 4.1 | 4.18 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 27,363,606 |
| 27 Oct 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 26,523,300 |
| 26 Oct 2023 | CNY | 4.05 | 4.09 | 3.99 | 4.08 | 4.08 | +0.01 (+0.25%) | 25,718,400 |
| 25 Oct 2023 | CNY | 3.99 | 4.1 | 3.97 | 4.07 | 4.07 | +0.17 (+4.36%) | 41,494,695 |
| 24 Oct 2023 | CNY | 3.88 | 3.92 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 24,929,100 |
| 23 Oct 2023 | CNY | 4.01 | 4.01 | 3.84 | 3.86 | 3.86 | -0.16 (-3.98%) | 42,876,375 |
| 20 Oct 2023 | CNY | 4.02 | 4.07 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 16,815,298 |
| 19 Oct 2023 | CNY | 4.08 | 4.1 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 20,450,143 |
| 18 Oct 2023 | CNY | 4.13 | 4.16 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 16,166,900 |
| 17 Oct 2023 | CNY | 4.14 | 4.2 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 28,867,312 |
| 16 Oct 2023 | CNY | 4.09 | 4.16 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 30,032,220 |
| 13 Oct 2023 | CNY | 4.25 | 4.25 | 4.1 | 4.11 | 4.11 | -0.15 (-3.52%) | 34,728,000 |
| 12 Oct 2023 | CNY | 4.06 | 4.27 | 4.05 | 4.26 | 4.26 | +0.22 (+5.45%) | 51,881,900 |
| 11 Oct 2023 | CNY | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 17,009,227 |
| 10 Oct 2023 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 22,758,300 |
