| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.8 | 8.86 | 8.67 | 8.75 | 8.75 | -0.1 (-1.13%) | 6,062,790 |
| 24 Nov 2023 | CNY | 8.84 | 8.89 | 8.78 | 8.85 | 8.85 | +0.01 (+0.11%) | 7,519,130 |
| 23 Nov 2023 | CNY | 8.89 | 8.89 | 8.69 | 8.84 | 8.84 | +0.04 (+0.45%) | 7,955,700 |
| 22 Nov 2023 | CNY | 8.74 | 8.96 | 8.73 | 8.8 | 8.8 | 0.0 (0.0%) | 14,610,310 |
| 21 Nov 2023 | CNY | 8.6 | 8.85 | 8.58 | 8.8 | 8.8 | +0.2 (+2.33%) | 14,995,080 |
| 20 Nov 2023 | CNY | 8.58 | 8.6 | 8.52 | 8.6 | 8.6 | +0.02 (+0.23%) | 4,513,470 |
| 17 Nov 2023 | CNY | 8.55 | 8.59 | 8.53 | 8.58 | 8.58 | +0.03 (+0.35%) | 5,043,060 |
| 16 Nov 2023 | CNY | 8.61 | 8.62 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 5,280,400 |
| 15 Nov 2023 | CNY | 8.65 | 8.72 | 8.57 | 8.64 | 8.64 | +0.04 (+0.47%) | 7,373,510 |
| 14 Nov 2023 | CNY | 8.45 | 8.86 | 8.45 | 8.6 | 8.6 | +0.13 (+1.53%) | 13,593,370 |
| 13 Nov 2023 | CNY | 8.41 | 8.5 | 8.36 | 8.47 | 8.47 | +0.06 (+0.71%) | 5,205,640 |
| 10 Nov 2023 | CNY | 8.49 | 8.49 | 8.36 | 8.41 | 8.41 | -0.09 (-1.06%) | 5,238,370 |
| 9 Nov 2023 | CNY | 8.52 | 8.56 | 8.47 | 8.5 | 8.5 | -0.04 (-0.47%) | 4,307,090 |
| 8 Nov 2023 | CNY | 8.56 | 8.6 | 8.52 | 8.54 | 8.54 | -0.02 (-0.23%) | 3,609,700 |
| 7 Nov 2023 | CNY | 8.66 | 8.66 | 8.48 | 8.56 | 8.56 | -0.1 (-1.15%) | 5,284,300 |
| 6 Nov 2023 | CNY | 8.55 | 8.68 | 8.55 | 8.66 | 8.66 | +0.12 (+1.41%) | 6,339,130 |
| 3 Nov 2023 | CNY | 8.63 | 8.64 | 8.51 | 8.54 | 8.54 | -0.05 (-0.58%) | 3,923,980 |
| 2 Nov 2023 | CNY | 8.6 | 8.68 | 8.59 | 8.59 | 8.59 | -0.03 (-0.35%) | 2,310,030 |
| 1 Nov 2023 | CNY | 8.68 | 8.74 | 8.59 | 8.62 | 8.62 | -0.01 (-0.12%) | 2,888,220 |
| 31 Oct 2023 | CNY | 8.58 | 8.65 | 8.55 | 8.63 | 8.63 | -0.04 (-0.46%) | 4,314,700 |
| 30 Oct 2023 | CNY | 8.64 | 8.71 | 8.63 | 8.67 | 8.67 | -0.03 (-0.34%) | 4,599,460 |
| 27 Oct 2023 | CNY | 8.54 | 8.71 | 8.51 | 8.7 | 8.7 | +0.13 (+1.52%) | 3,028,770 |
| 26 Oct 2023 | CNY | 8.57 | 8.6 | 8.45 | 8.57 | 8.57 | 0.0 (0.0%) | 3,004,400 |
| 25 Oct 2023 | CNY | 8.5 | 8.62 | 8.5 | 8.57 | 8.57 | +0.1 (+1.18%) | 4,576,660 |
| 24 Oct 2023 | CNY | 8.35 | 8.54 | 8.35 | 8.47 | 8.47 | +0.14 (+1.68%) | 4,903,950 |
| 23 Oct 2023 | CNY | 8.56 | 8.57 | 8.3 | 8.33 | 8.33 | -0.28 (-3.25%) | 5,023,580 |
| 20 Oct 2023 | CNY | 8.61 | 8.67 | 8.57 | 8.61 | 8.61 | -0.01 (-0.12%) | 2,653,000 |
| 19 Oct 2023 | CNY | 8.65 | 8.76 | 8.6 | 8.62 | 8.62 | -0.04 (-0.46%) | 3,708,580 |
| 18 Oct 2023 | CNY | 8.9 | 8.9 | 8.66 | 8.66 | 8.66 | -0.24 (-2.70%) | 5,568,400 |
| 17 Oct 2023 | CNY | 8.93 | 8.98 | 8.87 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,549,770 |
