| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 6,045,500 |
| 1 Nov 2023 | CNY | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 6,719,194 |
| 31 Oct 2023 | CNY | 2.8 | 2.83 | 2.78 | 2.83 | 2.83 | +0.03 (+1.07%) | 6,323,494 |
| 30 Oct 2023 | CNY | 2.81 | 2.86 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 6,713,394 |
| 27 Oct 2023 | CNY | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,555,500 |
| 26 Oct 2023 | CNY | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 4,724,200 |
| 25 Oct 2023 | CNY | 2.78 | 2.85 | 2.77 | 2.83 | 2.83 | +0.07 (+2.54%) | 7,602,100 |
| 24 Oct 2023 | CNY | 2.7 | 2.78 | 2.69 | 2.76 | 2.76 | +0.07 (+2.60%) | 8,868,600 |
| 23 Oct 2023 | CNY | 2.75 | 2.76 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 7,794,360 |
| 20 Oct 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 5,639,200 |
| 19 Oct 2023 | CNY | 2.77 | 2.82 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 6,482,700 |
| 18 Oct 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 7,723,148 |
| 17 Oct 2023 | CNY | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 4,642,300 |
| 16 Oct 2023 | CNY | 2.82 | 2.87 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 5,984,000 |
| 13 Oct 2023 | CNY | 2.87 | 2.87 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 7,837,700 |
| 12 Oct 2023 | CNY | 2.9 | 2.9 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 7,771,300 |
| 11 Oct 2023 | CNY | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 7,543,262 |
| 10 Oct 2023 | CNY | 2.92 | 2.96 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 8,627,400 |
| 9 Oct 2023 | CNY | 3 | 3.02 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 11,351,700 |
| 28 Sep 2023 | CNY | 2.98 | 3 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 12,943,300 |
| 27 Sep 2023 | CNY | 3 | 3.04 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 27,238,400 |
| 26 Sep 2023 | CNY | 2.94 | 2.95 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 10,045,194 |
| 25 Sep 2023 | CNY | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | +0.06 (+2.08%) | 14,399,800 |
| 22 Sep 2023 | CNY | 2.95 | 2.96 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 16,827,562 |
| 21 Sep 2023 | CNY | 3.02 | 3.04 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 13,781,048 |
| 20 Sep 2023 | CNY | 3.03 | 3.08 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 10,180,748 |
| 19 Sep 2023 | CNY | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 14,244,569 |
| 18 Sep 2023 | CNY | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | +0.01 (+0.33%) | 20,108,001 |
| 15 Sep 2023 | CNY | 2.97 | 3.08 | 2.93 | 3.03 | 3.03 | +0.05 (+1.68%) | 28,516,980 |
| 14 Sep 2023 | CNY | 2.9 | 3.03 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 29,546,700 |
