| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 175,017,590 |
| 24 Nov 2023 | CNY | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 144,039,760 |
| 23 Nov 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 94,855,250 |
| 22 Nov 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 139,509,270 |
| 21 Nov 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 129,114,150 |
| 20 Nov 2023 | CNY | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 107,044,850 |
| 17 Nov 2023 | CNY | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 111,892,880 |
| 16 Nov 2023 | CNY | 3.97 | 3.99 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 172,051,550 |
| 15 Nov 2023 | CNY | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 145,447,760 |
| 14 Nov 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 132,129,570 |
| 13 Nov 2023 | CNY | 3.96 | 3.96 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 100,246,840 |
| 10 Nov 2023 | CNY | 3.94 | 3.99 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 191,965,010 |
| 9 Nov 2023 | CNY | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 240,132,480 |
| 8 Nov 2023 | CNY | 3.87 | 3.92 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 175,100,720 |
| 7 Nov 2023 | CNY | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 176,048,070 |
| 6 Nov 2023 | CNY | 3.9 | 3.91 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 256,610,910 |
| 3 Nov 2023 | CNY | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 172,724,410 |
| 2 Nov 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | +0.03 (+0.77%) | 134,366,340 |
| 1 Nov 2023 | CNY | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 143,484,020 |
| 31 Oct 2023 | CNY | 3.84 | 3.92 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 228,710,520 |
| 30 Oct 2023 | CNY | 3.86 | 3.89 | 3.79 | 3.84 | 3.84 | -0.05 (-1.29%) | 330,306,620 |
| 27 Oct 2023 | CNY | 3.88 | 3.95 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 252,554,240 |
| 26 Oct 2023 | CNY | 3.82 | 3.89 | 3.8 | 3.88 | 3.88 | +0.06 (+1.57%) | 171,107,260 |
| 25 Oct 2023 | CNY | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 172,927,870 |
| 24 Oct 2023 | CNY | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 237,866,870 |
| 23 Oct 2023 | CNY | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 218,221,870 |
| 20 Oct 2023 | CNY | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 201,033,380 |
| 19 Oct 2023 | CNY | 4 | 4.01 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 301,912,120 |
| 18 Oct 2023 | CNY | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 234,041,940 |
| 17 Oct 2023 | CNY | 3.98 | 4 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 161,438,650 |
