| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 19,033,100 |
| 13 Nov 2023 | CNY | 3.9 | 4 | 3.88 | 3.98 | 3.98 | +0.09 (+2.31%) | 25,119,339 |
| 10 Nov 2023 | CNY | 3.92 | 3.92 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 17,229,449 |
| 9 Nov 2023 | CNY | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -0.12 (-2.97%) | 26,730,170 |
| 8 Nov 2023 | CNY | 3.94 | 4.1 | 3.9 | 4.04 | 4.04 | +0.09 (+2.28%) | 47,745,465 |
| 7 Nov 2023 | CNY | 3.88 | 3.96 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 29,204,161 |
| 6 Nov 2023 | CNY | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 36,811,442 |
| 3 Nov 2023 | CNY | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 23,321,447 |
| 2 Nov 2023 | CNY | 3.88 | 3.95 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 30,033,945 |
| 1 Nov 2023 | CNY | 3.8 | 3.88 | 3.78 | 3.87 | 3.87 | +0.07 (+1.84%) | 42,112,976 |
| 31 Oct 2023 | CNY | 3.85 | 3.89 | 3.77 | 3.8 | 3.8 | -0.06 (-1.55%) | 34,589,014 |
| 30 Oct 2023 | CNY | 3.93 | 3.99 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 73,005,784 |
| 27 Oct 2023 | CNY | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 29,649,944 |
| 26 Oct 2023 | CNY | 3.74 | 3.78 | 3.69 | 3.78 | 3.78 | +0.02 (+0.53%) | 25,232,075 |
| 25 Oct 2023 | CNY | 3.74 | 3.8 | 3.73 | 3.76 | 3.76 | +0.04 (+1.08%) | 28,673,072 |
| 24 Oct 2023 | CNY | 3.65 | 3.73 | 3.63 | 3.72 | 3.72 | +0.07 (+1.92%) | 30,298,500 |
| 23 Oct 2023 | CNY | 3.69 | 3.73 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 29,246,840 |
| 20 Oct 2023 | CNY | 3.7 | 3.76 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 30,469,302 |
| 19 Oct 2023 | CNY | 3.69 | 3.88 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 61,256,289 |
| 18 Oct 2023 | CNY | 3.68 | 3.76 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 41,336,382 |
| 17 Oct 2023 | CNY | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 30,030,599 |
| 16 Oct 2023 | CNY | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 22,190,516 |
| 13 Oct 2023 | CNY | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 17,062,733 |
| 12 Oct 2023 | CNY | 3.64 | 3.7 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 19,791,409 |
| 11 Oct 2023 | CNY | 3.71 | 3.71 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 28,087,908 |
| 10 Oct 2023 | CNY | 3.73 | 3.76 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 29,710,407 |
| 9 Oct 2023 | CNY | 3.75 | 3.81 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 55,803,955 |
| 28 Sep 2023 | CNY | 3.66 | 3.77 | 3.65 | 3.75 | 3.75 | +0.09 (+2.46%) | 39,886,549 |
| 27 Sep 2023 | CNY | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 24,475,341 |
| 26 Sep 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 29,339,051 |
