| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 29,953,520 |
| 15 Nov 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 31,694,448 |
| 14 Nov 2023 | CNY | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 39,323,607 |
| 13 Nov 2023 | CNY | 4.01 | 4.06 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 54,659,484 |
| 10 Nov 2023 | CNY | 4.02 | 4.04 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 31,255,381 |
| 9 Nov 2023 | CNY | 4 | 4.04 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 37,342,216 |
| 8 Nov 2023 | CNY | 4.03 | 4.03 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 48,972,093 |
| 7 Nov 2023 | CNY | 4.04 | 4.04 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 51,373,859 |
| 6 Nov 2023 | CNY | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -0.09 (-2.18%) | 94,987,269 |
| 3 Nov 2023 | CNY | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 56,685,743 |
| 2 Nov 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 37,412,603 |
| 1 Nov 2023 | CNY | 4.25 | 4.26 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 49,666,500 |
| 31 Oct 2023 | CNY | 4.17 | 4.29 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 87,093,791 |
| 30 Oct 2023 | CNY | 4.2 | 4.21 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 88,221,987 |
| 27 Oct 2023 | CNY | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 57,892,736 |
| 26 Oct 2023 | CNY | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 65,159,647 |
| 25 Oct 2023 | CNY | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 77,998,691 |
| 24 Oct 2023 | CNY | 4.16 | 4.21 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 99,953,887 |
| 23 Oct 2023 | CNY | 4.17 | 4.19 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 64,918,567 |
| 20 Oct 2023 | CNY | 4.14 | 4.21 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 82,383,824 |
| 19 Oct 2023 | CNY | 4.27 | 4.28 | 4.13 | 4.15 | 4.15 | -0.14 (-3.26%) | 105,912,620 |
| 18 Oct 2023 | CNY | 4.33 | 4.34 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 93,711,233 |
| 17 Oct 2023 | CNY | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | +0.06 (+1.41%) | 84,956,062 |
| 16 Oct 2023 | CNY | 4.21 | 4.26 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 79,508,317 |
| 13 Oct 2023 | CNY | 4.14 | 4.22 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 92,570,014 |
| 12 Oct 2023 | CNY | 4.07 | 4.18 | 4.06 | 4.16 | 4.16 | +0.12 (+2.97%) | 136,618,657 |
| 11 Oct 2023 | CNY | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 63,586,864 |
| 10 Oct 2023 | CNY | 4.03 | 4.08 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 88,799,960 |
| 9 Oct 2023 | CNY | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 88,215,118 |
| 28 Sep 2023 | CNY | 3.98 | 4.02 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 49,536,391 |
