| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 8.65 | 8.77 | 8.6 | 8.61 | 8.61 | -0.02 (-0.23%) | 5,972,295 |
| 31 Oct 2023 | CNY | 8.8 | 8.88 | 8.62 | 8.63 | 8.63 | -0.25 (-2.82%) | 8,552,999 |
| 30 Oct 2023 | CNY | 8.76 | 8.9 | 8.7 | 8.88 | 8.88 | +0.14 (+1.60%) | 8,264,533 |
| 27 Oct 2023 | CNY | 8.7 | 8.76 | 8.58 | 8.74 | 8.74 | +0.03 (+0.34%) | 6,213,700 |
| 26 Oct 2023 | CNY | 8.59 | 8.74 | 8.38 | 8.71 | 8.71 | +0.11 (+1.28%) | 8,293,100 |
| 25 Oct 2023 | CNY | 8.39 | 8.7 | 8.36 | 8.6 | 8.6 | +0.26 (+3.12%) | 8,846,919 |
| 24 Oct 2023 | CNY | 8.31 | 8.47 | 8.21 | 8.34 | 8.34 | +0.03 (+0.36%) | 5,990,979 |
| 23 Oct 2023 | CNY | 8.4 | 8.56 | 8.25 | 8.31 | 8.31 | -0.11 (-1.31%) | 6,331,537 |
| 20 Oct 2023 | CNY | 8.58 | 8.68 | 8.39 | 8.42 | 8.42 | -0.18 (-2.09%) | 7,076,167 |
| 19 Oct 2023 | CNY | 8.6 | 8.8 | 8.57 | 8.6 | 8.6 | -0.03 (-0.35%) | 6,555,900 |
| 18 Oct 2023 | CNY | 8.77 | 8.79 | 8.63 | 8.63 | 8.63 | -0.19 (-2.15%) | 4,616,200 |
| 17 Oct 2023 | CNY | 8.84 | 8.86 | 8.67 | 8.82 | 8.82 | 0.0 (0.0%) | 5,384,062 |
| 16 Oct 2023 | CNY | 8.91 | 8.96 | 8.74 | 8.82 | 8.82 | -0.09 (-1.01%) | 7,552,662 |
| 13 Oct 2023 | CNY | 8.96 | 8.99 | 8.87 | 8.91 | 8.91 | -0.11 (-1.22%) | 4,769,600 |
| 12 Oct 2023 | CNY | 9.01 | 9.05 | 8.87 | 9.02 | 9.02 | -0.01 (-0.11%) | 6,409,901 |
| 11 Oct 2023 | CNY | 8.95 | 9.1 | 8.89 | 9.03 | 9.03 | +0.08 (+0.89%) | 5,708,588 |
| 10 Oct 2023 | CNY | 8.95 | 9.06 | 8.93 | 8.95 | 8.95 | -0.04 (-0.44%) | 6,829,000 |
| 9 Oct 2023 | CNY | 8.87 | 9.05 | 8.82 | 8.99 | 8.99 | +0.12 (+1.35%) | 6,865,600 |
| 28 Sep 2023 | CNY | 8.68 | 8.91 | 8.68 | 8.87 | 8.87 | +0.2 (+2.31%) | 6,265,657 |
| 27 Sep 2023 | CNY | 8.61 | 8.77 | 8.59 | 8.67 | 8.67 | +0.06 (+0.70%) | 4,761,040 |
| 26 Sep 2023 | CNY | 8.68 | 8.71 | 8.61 | 8.61 | 8.61 | -0.11 (-1.26%) | 4,986,200 |
| 25 Sep 2023 | CNY | 8.9 | 8.94 | 8.66 | 8.72 | 8.72 | -0.2 (-2.24%) | 7,558,300 |
| 22 Sep 2023 | CNY | 8.71 | 8.94 | 8.63 | 8.92 | 8.92 | +0.24 (+2.76%) | 8,207,243 |
| 21 Sep 2023 | CNY | 8.7 | 8.86 | 8.64 | 8.68 | 8.68 | -0.07 (-0.80%) | 6,666,100 |
| 20 Sep 2023 | CNY | 8.78 | 9.02 | 8.74 | 8.75 | 8.75 | -0.01 (-0.11%) | 8,362,298 |
| 19 Sep 2023 | CNY | 8.95 | 9 | 8.73 | 8.76 | 8.76 | -0.19 (-2.12%) | 7,275,700 |
| 18 Sep 2023 | CNY | 9.04 | 9.06 | 8.9 | 8.95 | 8.95 | -0.11 (-1.21%) | 5,895,000 |
| 15 Sep 2023 | CNY | 9.15 | 9.2 | 8.98 | 9.06 | 9.06 | -0.07 (-0.77%) | 8,592,400 |
| 14 Sep 2023 | CNY | 9.21 | 9.28 | 9.08 | 9.13 | 9.13 | -0.05 (-0.54%) | 6,337,700 |
| 13 Sep 2023 | CNY | 9.32 | 9.32 | 9.03 | 9.18 | 9.18 | -0.14 (-1.50%) | 8,023,900 |
