| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 2.81 | 2.89 | 2.8 | 2.89 | 2.89 | +0.06 (+2.12%) | 65,110,880 |
| 24 Nov 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 57,580,090 |
| 23 Nov 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 59,736,390 |
| 22 Nov 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 50,717,730 |
| 21 Nov 2023 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 53,532,210 |
| 20 Nov 2023 | CNY | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 56,108,800 |
| 17 Nov 2023 | CNY | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 48,055,470 |
| 16 Nov 2023 | CNY | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -0.05 (-1.68%) | 67,958,160 |
| 15 Nov 2023 | CNY | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 65,042,950 |
| 14 Nov 2023 | CNY | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 38,692,260 |
| 13 Nov 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 41,867,850 |
| 10 Nov 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 40,504,970 |
| 9 Nov 2023 | CNY | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 34,684,280 |
| 8 Nov 2023 | CNY | 2.98 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 43,001,570 |
| 7 Nov 2023 | CNY | 3.02 | 3.02 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 55,235,770 |
| 6 Nov 2023 | CNY | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | +0.05 (+1.67%) | 87,370,150 |
| 3 Nov 2023 | CNY | 2.99 | 3 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 62,761,920 |
| 2 Nov 2023 | CNY | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 48,345,210 |
| 1 Nov 2023 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 40,177,640 |
| 31 Oct 2023 | CNY | 3 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 46,551,090 |
| 30 Oct 2023 | CNY | 3 | 3.05 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 56,650,150 |
| 27 Oct 2023 | CNY | 2.96 | 3.02 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 57,406,390 |
| 26 Oct 2023 | CNY | 3.01 | 3.01 | 2.93 | 2.98 | 2.98 | -0.04 (-1.32%) | 63,082,040 |
| 25 Oct 2023 | CNY | 2.97 | 3.05 | 2.96 | 3.02 | 3.02 | +0.06 (+2.03%) | 60,825,310 |
| 24 Oct 2023 | CNY | 2.92 | 2.96 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 47,626,660 |
| 23 Oct 2023 | CNY | 3.01 | 3.01 | 2.87 | 2.9 | 2.9 | -0.12 (-3.97%) | 75,835,970 |
| 20 Oct 2023 | CNY | 3.04 | 3.05 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 53,966,390 |
| 19 Oct 2023 | CNY | 3.12 | 3.13 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 86,973,380 |
| 18 Oct 2023 | CNY | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 84,174,670 |
| 17 Oct 2023 | CNY | 3.26 | 3.28 | 3.16 | 3.17 | 3.17 | -0.12 (-3.65%) | 108,968,370 |
