| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 7.27 | 7.54 | 7.2 | 7.41 | 7.41 | +0.18 (+2.49%) | 22,893,678 |
| 30 Nov 2023 | CNY | 7.31 | 7.38 | 7.18 | 7.23 | 7.23 | -0.16 (-2.17%) | 21,908,485 |
| 29 Nov 2023 | CNY | 7.47 | 7.56 | 7.37 | 7.39 | 7.39 | -0.1 (-1.34%) | 15,453,600 |
| 28 Nov 2023 | CNY | 7.5 | 7.56 | 7.36 | 7.49 | 7.49 | +0.01 (+0.13%) | 16,684,701 |
| 27 Nov 2023 | CNY | 7.42 | 7.58 | 7.4 | 7.48 | 7.48 | -0.01 (-0.13%) | 16,969,815 |
| 24 Nov 2023 | CNY | 7.64 | 7.87 | 7.49 | 7.49 | 7.49 | -0.15 (-1.96%) | 33,240,100 |
| 23 Nov 2023 | CNY | 7.61 | 7.64 | 7.48 | 7.64 | 7.64 | +0.08 (+1.06%) | 21,841,000 |
| 22 Nov 2023 | CNY | 7.7 | 7.76 | 7.52 | 7.56 | 7.56 | -0.2 (-2.58%) | 30,869,450 |
| 21 Nov 2023 | CNY | 7.83 | 7.88 | 7.72 | 7.76 | 7.76 | -0.07 (-0.89%) | 32,917,700 |
| 20 Nov 2023 | CNY | 7.72 | 8.03 | 7.68 | 7.83 | 7.83 | +0.11 (+1.42%) | 47,834,600 |
| 17 Nov 2023 | CNY | 7.7 | 7.8 | 7.61 | 7.72 | 7.72 | +0.05 (+0.65%) | 41,479,898 |
| 16 Nov 2023 | CNY | 7.78 | 7.98 | 7.66 | 7.67 | 7.67 | -0.09 (-1.16%) | 90,667,589 |
| 15 Nov 2023 | CNY | 7.12 | 7.76 | 7.1 | 7.76 | 7.76 | +0.71 (+10.07%) | 47,988,541 |
| 14 Nov 2023 | CNY | 7 | 7.09 | 6.99 | 7.05 | 7.05 | +0.01 (+0.14%) | 15,693,401 |
| 13 Nov 2023 | CNY | 7.2 | 7.25 | 6.98 | 7.04 | 7.04 | -0.15 (-2.09%) | 28,765,512 |
| 10 Nov 2023 | CNY | 7.25 | 7.35 | 7.13 | 7.19 | 7.19 | -0.16 (-2.18%) | 19,973,444 |
| 9 Nov 2023 | CNY | 7.18 | 7.49 | 7.17 | 7.35 | 7.35 | +0.13 (+1.80%) | 34,391,232 |
| 8 Nov 2023 | CNY | 7.35 | 7.35 | 7.16 | 7.22 | 7.22 | -0.13 (-1.77%) | 26,862,060 |
| 7 Nov 2023 | CNY | 7.38 | 7.38 | 7.23 | 7.35 | 7.35 | -0.06 (-0.81%) | 25,517,812 |
| 6 Nov 2023 | CNY | 7.18 | 7.58 | 7.11 | 7.41 | 7.41 | +0.22 (+3.06%) | 36,480,785 |
| 3 Nov 2023 | CNY | 7.11 | 7.26 | 7.11 | 7.19 | 7.19 | +0.03 (+0.42%) | 24,040,121 |
| 2 Nov 2023 | CNY | 7.37 | 7.58 | 7.11 | 7.16 | 7.16 | -0.22 (-2.98%) | 37,080,433 |
| 1 Nov 2023 | CNY | 7.65 | 7.7 | 7.32 | 7.38 | 7.38 | -0.2 (-2.64%) | 36,626,701 |
| 31 Oct 2023 | CNY | 7.77 | 7.86 | 7.47 | 7.58 | 7.58 | -0.28 (-3.56%) | 47,820,703 |
| 30 Oct 2023 | CNY | 7.85 | 7.96 | 7.7 | 7.86 | 7.86 | -0.14 (-1.75%) | 66,005,455 |
| 27 Oct 2023 | CNY | 7.58 | 8.43 | 7.46 | 8 | 8 | +0.34 (+4.44%) | 111,237,597 |
| 26 Oct 2023 | CNY | 7.74 | 7.91 | 7.43 | 7.66 | 7.66 | -0.12 (-1.54%) | 66,439,764 |
| 25 Oct 2023 | CNY | 8.17 | 8.18 | 7.68 | 7.78 | 7.78 | +0.08 (+1.04%) | 104,476,270 |
| 24 Oct 2023 | CNY | 6.92 | 7.7 | 6.92 | 7.7 | 7.7 | +0.7 (+10%) | 19,119,275 |
| 23 Oct 2023 | CNY | 7.35 | 7.67 | 7 | 7 | 7 | -0.49 (-6.54%) | 75,356,409 |
