| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 8.8 | 8.88 | 8.79 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,900,272 |
| 8 Nov 2023 | CNY | 8.82 | 8.89 | 8.8 | 8.82 | 8.82 | +0.01 (+0.11%) | 1,796,000 |
| 7 Nov 2023 | CNY | 8.77 | 8.86 | 8.74 | 8.81 | 8.81 | -0.01 (-0.11%) | 1,821,300 |
| 6 Nov 2023 | CNY | 8.83 | 8.89 | 8.76 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,871,340 |
| 3 Nov 2023 | CNY | 8.79 | 8.85 | 8.7 | 8.78 | 8.78 | +0.03 (+0.34%) | 1,775,952 |
| 2 Nov 2023 | CNY | 8.81 | 8.85 | 8.68 | 8.75 | 8.75 | -0.03 (-0.34%) | 2,373,100 |
| 1 Nov 2023 | CNY | 8.7 | 8.82 | 8.67 | 8.78 | 8.78 | +0.07 (+0.80%) | 2,339,381 |
| 31 Oct 2023 | CNY | 8.68 | 8.79 | 8.6 | 8.71 | 8.71 | +0.01 (+0.11%) | 2,437,700 |
| 30 Oct 2023 | CNY | 8.53 | 8.76 | 8.41 | 8.7 | 8.7 | +0.11 (+1.28%) | 2,480,952 |
| 27 Oct 2023 | CNY | 8.49 | 8.61 | 8.36 | 8.59 | 8.59 | +0.13 (+1.54%) | 2,199,900 |
| 26 Oct 2023 | CNY | 8.51 | 8.52 | 8.33 | 8.46 | 8.46 | -0.01 (-0.12%) | 1,823,680 |
| 25 Oct 2023 | CNY | 8.34 | 8.5 | 8.32 | 8.47 | 8.47 | +0.18 (+2.17%) | 1,872,399 |
| 24 Oct 2023 | CNY | 8.02 | 8.3 | 8.02 | 8.29 | 8.29 | +0.27 (+3.37%) | 1,853,800 |
| 23 Oct 2023 | CNY | 8.21 | 8.35 | 7.98 | 8.02 | 8.02 | -0.21 (-2.55%) | 2,318,000 |
| 20 Oct 2023 | CNY | 8.25 | 8.36 | 8.18 | 8.23 | 8.23 | -0.06 (-0.72%) | 2,217,101 |
| 19 Oct 2023 | CNY | 8.28 | 8.45 | 8.2 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,129,901 |
| 18 Oct 2023 | CNY | 8.54 | 8.6 | 8.26 | 8.28 | 8.28 | -0.29 (-3.38%) | 3,113,700 |
| 17 Oct 2023 | CNY | 8.53 | 8.78 | 8.46 | 8.57 | 8.57 | +0.08 (+0.94%) | 2,655,600 |
| 16 Oct 2023 | CNY | 8.46 | 8.54 | 8.42 | 8.49 | 8.49 | +0.03 (+0.35%) | 1,611,700 |
| 13 Oct 2023 | CNY | 8.61 | 8.61 | 8.45 | 8.46 | 8.46 | -0.15 (-1.74%) | 1,481,100 |
| 12 Oct 2023 | CNY | 8.54 | 8.63 | 8.45 | 8.61 | 8.61 | +0.12 (+1.41%) | 1,807,900 |
| 11 Oct 2023 | CNY | 8.54 | 8.59 | 8.48 | 8.49 | 8.49 | -0.05 (-0.59%) | 1,603,800 |
| 10 Oct 2023 | CNY | 8.5 | 8.63 | 8.5 | 8.54 | 8.54 | +0.04 (+0.47%) | 1,624,900 |
| 9 Oct 2023 | CNY | 8.76 | 8.76 | 8.48 | 8.5 | 8.5 | -0.09 (-1.05%) | 2,113,031 |
| 28 Sep 2023 | CNY | 8.48 | 8.6 | 8.46 | 8.59 | 8.59 | +0.14 (+1.66%) | 1,744,500 |
| 27 Sep 2023 | CNY | 8.39 | 8.51 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,807,300 |
| 26 Sep 2023 | CNY | 8.61 | 8.61 | 8.38 | 8.41 | 8.41 | -0.18 (-2.10%) | 2,312,800 |
| 25 Sep 2023 | CNY | 8.82 | 8.82 | 8.55 | 8.59 | 8.59 | -0.14 (-1.60%) | 1,926,700 |
| 22 Sep 2023 | CNY | 8.55 | 8.75 | 8.52 | 8.73 | 8.73 | +0.14 (+1.63%) | 1,521,701 |
| 21 Sep 2023 | CNY | 8.68 | 8.68 | 8.56 | 8.59 | 8.59 | -0.09 (-1.04%) | 1,617,500 |
