| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 8.12 | 8.17 | 8.09 | 8.13 | 8.13 | -0.03 (-0.37%) | 2,848,741 |
| 9 Nov 2023 | CNY | 8.09 | 8.17 | 8.04 | 8.16 | 8.16 | +0.07 (+0.87%) | 3,894,352 |
| 8 Nov 2023 | CNY | 8.01 | 8.1 | 7.96 | 8.09 | 8.09 | +0.06 (+0.75%) | 4,783,755 |
| 7 Nov 2023 | CNY | 7.92 | 8.04 | 7.86 | 8.03 | 8.03 | +0.14 (+1.77%) | 10,110,732 |
| 6 Nov 2023 | CNY | 8.07 | 8.08 | 7.85 | 7.89 | 7.89 | -0.15 (-1.87%) | 9,991,039 |
| 3 Nov 2023 | CNY | 8.13 | 8.14 | 8.01 | 8.04 | 8.04 | -0.08 (-0.99%) | 4,914,216 |
| 2 Nov 2023 | CNY | 8.13 | 8.16 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 4,692,047 |
| 1 Nov 2023 | CNY | 8.12 | 8.2 | 8.02 | 8.11 | 8.11 | +0.03 (+0.37%) | 9,701,700 |
| 31 Oct 2023 | CNY | 8.02 | 8.12 | 7.98 | 8.08 | 8.08 | +0.05 (+0.62%) | 6,871,934 |
| 30 Oct 2023 | CNY | 8.33 | 8.45 | 7.87 | 8.03 | 8.03 | -0.32 (-3.83%) | 16,795,613 |
| 27 Oct 2023 | CNY | 8.38 | 8.5 | 8.34 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,755,500 |
| 26 Oct 2023 | CNY | 8.21 | 8.4 | 8.16 | 8.36 | 8.36 | +0.17 (+2.08%) | 7,943,233 |
| 25 Oct 2023 | CNY | 8.22 | 8.3 | 8.06 | 8.19 | 8.19 | -0.01 (-0.12%) | 10,279,257 |
| 24 Oct 2023 | CNY | 8.15 | 8.23 | 8.06 | 8.2 | 8.2 | +0.1 (+1.23%) | 6,472,815 |
| 23 Oct 2023 | CNY | 8.11 | 8.15 | 8.03 | 8.1 | 8.1 | -0.01 (-0.12%) | 7,816,859 |
| 20 Oct 2023 | CNY | 8.25 | 8.28 | 8.08 | 8.11 | 8.11 | -0.15 (-1.82%) | 9,528,679 |
| 19 Oct 2023 | CNY | 8.31 | 8.36 | 8.24 | 8.26 | 8.26 | -0.09 (-1.08%) | 4,747,490 |
| 18 Oct 2023 | CNY | 8.4 | 8.44 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 4,656,698 |
| 17 Oct 2023 | CNY | 8.44 | 8.5 | 8.37 | 8.38 | 8.38 | -0.03 (-0.36%) | 4,841,506 |
| 16 Oct 2023 | CNY | 8.47 | 8.51 | 8.37 | 8.41 | 8.41 | -0.05 (-0.59%) | 4,756,034 |
| 13 Oct 2023 | CNY | 8.41 | 8.48 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 4,339,246 |
| 12 Oct 2023 | CNY | 8.45 | 8.47 | 8.33 | 8.44 | 8.44 | +0.02 (+0.24%) | 6,808,963 |
| 11 Oct 2023 | CNY | 8.49 | 8.54 | 8.33 | 8.42 | 8.42 | -0.04 (-0.47%) | 4,785,557 |
| 10 Oct 2023 | CNY | 8.61 | 8.77 | 8.42 | 8.46 | 8.46 | -0.04 (-0.47%) | 14,276,094 |
| 9 Oct 2023 | CNY | 8.4 | 8.61 | 8.32 | 8.5 | 8.5 | +0.12 (+1.43%) | 10,654,044 |
| 28 Sep 2023 | CNY | 8.39 | 8.45 | 8.28 | 8.38 | 8.38 | -0.03 (-0.36%) | 9,481,659 |
| 27 Sep 2023 | CNY | 8.47 | 8.51 | 8.33 | 8.41 | 8.41 | -0.04 (-0.47%) | 11,943,053 |
| 26 Sep 2023 | CNY | 8.43 | 8.57 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 10,317,725 |
| 25 Sep 2023 | CNY | 8.4 | 8.55 | 8.36 | 8.41 | 8.41 | +0.01 (+0.12%) | 13,919,819 |
| 22 Sep 2023 | CNY | 8.32 | 8.48 | 8.3 | 8.4 | 8.4 | +0.03 (+0.36%) | 11,307,559 |
