| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 4.17 | 4.27 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 66,517,638 |
| 31 Oct 2023 | CNY | 3.83 | 4.21 | 3.8 | 4.21 | 4.21 | +0.38 (+9.92%) | 59,339,534 |
| 30 Oct 2023 | CNY | 3.76 | 3.86 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 16,098,010 |
| 27 Oct 2023 | CNY | 3.7 | 3.79 | 3.67 | 3.78 | 3.78 | +0.05 (+1.34%) | 18,261,600 |
| 26 Oct 2023 | CNY | 3.82 | 3.83 | 3.64 | 3.73 | 3.73 | -0.12 (-3.12%) | 22,827,210 |
| 25 Oct 2023 | CNY | 3.85 | 3.92 | 3.82 | 3.85 | 3.85 | +0.04 (+1.05%) | 19,396,212 |
| 24 Oct 2023 | CNY | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | +0.1 (+2.70%) | 21,147,900 |
| 23 Oct 2023 | CNY | 3.73 | 3.79 | 3.67 | 3.71 | 3.71 | -0.08 (-2.11%) | 19,303,800 |
| 20 Oct 2023 | CNY | 3.87 | 3.88 | 3.62 | 3.79 | 3.79 | -0.05 (-1.30%) | 33,073,400 |
| 19 Oct 2023 | CNY | 3.85 | 3.9 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 19,307,720 |
| 18 Oct 2023 | CNY | 3.9 | 3.94 | 3.83 | 3.83 | 3.83 | -0.09 (-2.30%) | 20,466,500 |
| 17 Oct 2023 | CNY | 3.91 | 3.94 | 3.85 | 3.92 | 3.92 | -0.01 (-0.25%) | 26,928,500 |
| 16 Oct 2023 | CNY | 3.8 | 3.97 | 3.8 | 3.93 | 3.93 | +0.14 (+3.69%) | 42,609,100 |
| 13 Oct 2023 | CNY | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 15,191,500 |
| 12 Oct 2023 | CNY | 3.79 | 3.85 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 16,697,600 |
| 11 Oct 2023 | CNY | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 22,777,900 |
| 10 Oct 2023 | CNY | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 27,047,600 |
| 9 Oct 2023 | CNY | 3.83 | 3.91 | 3.8 | 3.89 | 3.89 | +0.01 (+0.26%) | 35,786,101 |
| 28 Sep 2023 | CNY | 4 | 4.13 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 54,853,099 |
| 27 Sep 2023 | CNY | 3.8 | 3.98 | 3.79 | 3.84 | 3.84 | +0.05 (+1.32%) | 37,222,800 |
| 26 Sep 2023 | CNY | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -0.07 (-1.81%) | 22,881,709 |
| 25 Sep 2023 | CNY | 3.85 | 3.89 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 26,678,802 |
| 22 Sep 2023 | CNY | 3.88 | 3.98 | 3.84 | 3.9 | 3.9 | -0.06 (-1.52%) | 33,472,502 |
| 21 Sep 2023 | CNY | 4 | 4 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 33,649,900 |
| 20 Sep 2023 | CNY | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 43,331,702 |
| 19 Sep 2023 | CNY | 4.14 | 4.23 | 4 | 4.05 | 4.05 | -0.13 (-3.11%) | 77,380,502 |
| 18 Sep 2023 | CNY | 3.83 | 4.18 | 3.81 | 4.18 | 4.18 | +0.38 (+10%) | 73,739,278 |
| 15 Sep 2023 | CNY | 3.88 | 3.96 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 53,723,022 |
| 14 Sep 2023 | CNY | 3.76 | 4.02 | 3.73 | 3.88 | 3.88 | +0.14 (+3.74%) | 82,481,000 |
| 13 Sep 2023 | CNY | 3.76 | 3.89 | 3.71 | 3.74 | 3.74 | -0.09 (-2.35%) | 54,305,200 |
