| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 7.18 | 7.41 | 7.16 | 7.29 | 7.29 | +0.11 (+1.53%) | 23,384,180 |
| 24 Nov 2023 | CNY | 7.31 | 7.32 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 20,514,840 |
| 23 Nov 2023 | CNY | 7.19 | 7.34 | 7.18 | 7.27 | 7.27 | +0.09 (+1.25%) | 24,181,820 |
| 22 Nov 2023 | CNY | 7.29 | 7.41 | 7.18 | 7.18 | 7.18 | -0.24 (-3.23%) | 34,996,390 |
| 21 Nov 2023 | CNY | 7.4 | 7.6 | 7.4 | 7.42 | 7.42 | 0.0 (0.0%) | 35,581,480 |
| 20 Nov 2023 | CNY | 7.55 | 7.6 | 7.41 | 7.42 | 7.42 | -0.13 (-1.72%) | 38,471,810 |
| 17 Nov 2023 | CNY | 7.54 | 7.62 | 7.43 | 7.55 | 7.55 | +0.01 (+0.13%) | 33,030,940 |
| 16 Nov 2023 | CNY | 7.71 | 7.75 | 7.52 | 7.54 | 7.54 | -0.17 (-2.20%) | 50,801,630 |
| 15 Nov 2023 | CNY | 7.56 | 7.88 | 7.33 | 7.71 | 7.71 | +0.19 (+2.53%) | 81,709,900 |
| 14 Nov 2023 | CNY | 7.2 | 7.52 | 7.15 | 7.52 | 7.52 | +0.29 (+4.01%) | 67,142,310 |
| 13 Nov 2023 | CNY | 7.12 | 7.25 | 7.04 | 7.23 | 7.23 | +0.12 (+1.69%) | 29,671,610 |
| 10 Nov 2023 | CNY | 7.13 | 7.2 | 7.07 | 7.11 | 7.11 | -0.02 (-0.28%) | 29,769,120 |
| 9 Nov 2023 | CNY | 7.41 | 7.43 | 7.07 | 7.13 | 7.13 | -0.27 (-3.65%) | 56,375,440 |
| 8 Nov 2023 | CNY | 7.53 | 7.55 | 7.26 | 7.4 | 7.4 | -0.1 (-1.33%) | 53,640,340 |
| 7 Nov 2023 | CNY | 7.55 | 7.71 | 7.47 | 7.5 | 7.5 | -0.11 (-1.45%) | 63,469,620 |
| 6 Nov 2023 | CNY | 7.35 | 7.66 | 7.33 | 7.61 | 7.61 | +0.3 (+4.10%) | 65,541,320 |
| 3 Nov 2023 | CNY | 7.21 | 7.47 | 7.18 | 7.31 | 7.31 | +0.02 (+0.27%) | 53,892,900 |
| 2 Nov 2023 | CNY | 7.61 | 7.89 | 7.25 | 7.29 | 7.29 | -0.56 (-7.13%) | 81,586,550 |
| 1 Nov 2023 | CNY | 7.5 | 7.99 | 7.18 | 7.85 | 7.85 | +0.22 (+2.88%) | 108,078,350 |
| 31 Oct 2023 | CNY | 7.76 | 7.94 | 7.5 | 7.63 | 7.63 | -0.25 (-3.17%) | 93,434,930 |
| 30 Oct 2023 | CNY | 8 | 8.15 | 7.78 | 7.88 | 7.88 | -0.35 (-4.25%) | 102,718,930 |
| 27 Oct 2023 | CNY | 8.5 | 9.14 | 8.09 | 8.23 | 8.23 | -0.11 (-1.32%) | 173,322,850 |
| 26 Oct 2023 | CNY | 7.41 | 8.34 | 7.36 | 8.34 | 8.34 | +0.76 (+10.03%) | 137,919,930 |
| 25 Oct 2023 | CNY | 7.26 | 7.95 | 7.12 | 7.58 | 7.58 | +0.02 (+0.26%) | 125,606,310 |
| 24 Oct 2023 | CNY | 7.36 | 7.98 | 6.91 | 7.56 | 7.56 | +0.3 (+4.13%) | 152,296,710 |
| 23 Oct 2023 | CNY | 6.53 | 7.26 | 6.52 | 7.26 | 7.26 | +0.66 (+10%) | 71,227,090 |
| 20 Oct 2023 | CNY | 6.76 | 7.15 | 6.59 | 6.6 | 6.6 | -0.38 (-5.44%) | 65,755,830 |
| 19 Oct 2023 | CNY | 6.89 | 7.3 | 6.72 | 6.98 | 6.98 | +0.01 (+0.14%) | 90,229,760 |
| 18 Oct 2023 | CNY | 6.56 | 7.34 | 6.46 | 6.97 | 6.97 | +0.29 (+4.34%) | 100,435,740 |
| 17 Oct 2023 | CNY | 6.82 | 6.88 | 6.53 | 6.68 | 6.68 | -0.32 (-4.57%) | 84,103,450 |
