| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 7.86 | 7.99 | 7.82 | 7.93 | 7.93 | +0.12 (+1.54%) | 18,090,666 |
| 14 Nov 2023 | CNY | 7.8 | 7.84 | 7.72 | 7.81 | 7.81 | +0.04 (+0.51%) | 9,381,367 |
| 13 Nov 2023 | CNY | 7.78 | 7.84 | 7.73 | 7.77 | 7.77 | 0.0 (0.0%) | 9,936,468 |
| 10 Nov 2023 | CNY | 7.8 | 7.81 | 7.68 | 7.77 | 7.77 | -0.04 (-0.51%) | 9,350,930 |
| 9 Nov 2023 | CNY | 7.77 | 7.83 | 7.69 | 7.81 | 7.81 | +0.01 (+0.13%) | 9,938,944 |
| 8 Nov 2023 | CNY | 7.79 | 7.84 | 7.72 | 7.8 | 7.8 | 0.0 (0.0%) | 10,725,074 |
| 7 Nov 2023 | CNY | 7.75 | 7.83 | 7.66 | 7.8 | 7.8 | +0.07 (+0.91%) | 13,520,225 |
| 6 Nov 2023 | CNY | 7.61 | 7.76 | 7.56 | 7.73 | 7.73 | +0.22 (+2.93%) | 18,854,509 |
| 3 Nov 2023 | CNY | 7.37 | 7.57 | 7.35 | 7.51 | 7.51 | +0.16 (+2.18%) | 15,738,771 |
| 2 Nov 2023 | CNY | 7.55 | 7.59 | 7.33 | 7.35 | 7.35 | -0.21 (-2.78%) | 19,669,979 |
| 1 Nov 2023 | CNY | 7.62 | 7.65 | 7.48 | 7.56 | 7.56 | 0.0 (0.0%) | 20,985,407 |
| 31 Oct 2023 | CNY | 7.9 | 7.9 | 7.48 | 7.56 | 7.56 | -0.37 (-4.67%) | 34,307,861 |
| 30 Oct 2023 | CNY | 7.56 | 8.03 | 7.56 | 7.93 | 7.93 | +0.52 (+7.02%) | 47,154,332 |
| 27 Oct 2023 | CNY | 7.28 | 7.45 | 7.22 | 7.41 | 7.41 | +0.09 (+1.23%) | 23,547,703 |
| 26 Oct 2023 | CNY | 7.45 | 7.45 | 7.26 | 7.32 | 7.32 | -0.11 (-1.48%) | 18,933,888 |
| 25 Oct 2023 | CNY | 7.37 | 7.62 | 7.37 | 7.43 | 7.43 | +0.08 (+1.09%) | 16,712,552 |
| 24 Oct 2023 | CNY | 7.42 | 7.46 | 7.27 | 7.35 | 7.35 | -0.11 (-1.47%) | 11,755,006 |
| 23 Oct 2023 | CNY | 7.42 | 7.52 | 7.35 | 7.46 | 7.46 | +0.04 (+0.54%) | 12,789,614 |
| 20 Oct 2023 | CNY | 7.47 | 7.58 | 7.41 | 7.42 | 7.42 | -0.03 (-0.40%) | 6,812,200 |
| 19 Oct 2023 | CNY | 7.41 | 7.57 | 7.41 | 7.45 | 7.45 | -0.07 (-0.93%) | 9,454,495 |
| 18 Oct 2023 | CNY | 7.64 | 7.71 | 7.49 | 7.52 | 7.52 | -0.19 (-2.46%) | 9,121,243 |
| 17 Oct 2023 | CNY | 7.65 | 7.74 | 7.63 | 7.71 | 7.71 | +0.06 (+0.78%) | 8,207,451 |
| 16 Oct 2023 | CNY | 7.8 | 7.9 | 7.6 | 7.65 | 7.65 | -0.12 (-1.54%) | 12,477,361 |
| 13 Oct 2023 | CNY | 7.81 | 7.82 | 7.63 | 7.77 | 7.77 | +0.02 (+0.26%) | 19,242,337 |
| 12 Oct 2023 | CNY | 8.17 | 8.23 | 7.62 | 7.75 | 7.75 | -0.4 (-4.91%) | 33,343,066 |
| 11 Oct 2023 | CNY | 8.34 | 8.35 | 8.09 | 8.15 | 8.15 | -0.19 (-2.28%) | 11,726,934 |
| 10 Oct 2023 | CNY | 8.39 | 8.41 | 8.3 | 8.34 | 8.34 | -0.05 (-0.60%) | 5,243,414 |
| 9 Oct 2023 | CNY | 8.28 | 8.4 | 8.23 | 8.39 | 8.39 | +0.09 (+1.08%) | 7,508,200 |
| 28 Sep 2023 | CNY | 8.27 | 8.36 | 8.23 | 8.3 | 8.3 | +0.03 (+0.36%) | 6,205,849 |
| 27 Sep 2023 | CNY | 8.12 | 8.28 | 8.05 | 8.27 | 8.27 | +0.2 (+2.48%) | 8,824,281 |
