| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,749,562 |
| 1 Nov 2023 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 3,239,635 |
| 31 Oct 2023 | CNY | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 4,329,749 |
| 30 Oct 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,513,990 |
| 27 Oct 2023 | CNY | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,313,519 |
| 26 Oct 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,330,403 |
| 25 Oct 2023 | CNY | 3.9 | 3.97 | 3.88 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,431,536 |
| 24 Oct 2023 | CNY | 3.81 | 3.88 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 4,420,438 |
| 23 Oct 2023 | CNY | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 4,727,846 |
| 20 Oct 2023 | CNY | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,551,046 |
| 19 Oct 2023 | CNY | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,866,739 |
| 18 Oct 2023 | CNY | 4.01 | 4.03 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 4,869,926 |
| 17 Oct 2023 | CNY | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,764,583 |
| 16 Oct 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 4,308,221 |
| 13 Oct 2023 | CNY | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,611,568 |
| 12 Oct 2023 | CNY | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 5,667,780 |
| 11 Oct 2023 | CNY | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 5,352,360 |
| 10 Oct 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 4,961,234 |
| 9 Oct 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 7,356,624 |
| 28 Sep 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 5,309,137 |
| 27 Sep 2023 | CNY | 4.21 | 4.22 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,711,780 |
| 26 Sep 2023 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,880,900 |
| 25 Sep 2023 | CNY | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 4,228,300 |
| 22 Sep 2023 | CNY | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,515,726 |
| 21 Sep 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 6,484,314 |
| 20 Sep 2023 | CNY | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 4,864,818 |
| 19 Sep 2023 | CNY | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 5,887,920 |
| 18 Sep 2023 | CNY | 4.26 | 4.3 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,548,400 |
| 15 Sep 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 8,398,010 |
| 14 Sep 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,764,562 |
