| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 7.36 | 7.4 | 7.33 | 7.39 | 7.39 | +0.05 (+0.68%) | 3,568,100 |
| 16 Nov 2023 | CNY | 7.38 | 7.4 | 7.34 | 7.34 | 7.34 | -0.05 (-0.68%) | 3,600,753 |
| 15 Nov 2023 | CNY | 7.38 | 7.42 | 7.35 | 7.39 | 7.39 | +0.04 (+0.54%) | 5,851,928 |
| 14 Nov 2023 | CNY | 7.4 | 7.4 | 7.32 | 7.35 | 7.35 | -0.05 (-0.68%) | 4,291,635 |
| 13 Nov 2023 | CNY | 7.37 | 7.41 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 4,747,634 |
| 10 Nov 2023 | CNY | 7.36 | 7.4 | 7.33 | 7.39 | 7.39 | +0.03 (+0.41%) | 3,656,766 |
| 9 Nov 2023 | CNY | 7.34 | 7.4 | 7.34 | 7.36 | 7.36 | 0.0 (0.0%) | 3,639,500 |
| 8 Nov 2023 | CNY | 7.38 | 7.4 | 7.33 | 7.36 | 7.36 | -0.03 (-0.41%) | 4,048,800 |
| 7 Nov 2023 | CNY | 7.37 | 7.42 | 7.34 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,432,100 |
| 6 Nov 2023 | CNY | 7.35 | 7.4 | 7.34 | 7.38 | 7.38 | +0.04 (+0.54%) | 4,177,123 |
| 3 Nov 2023 | CNY | 7.34 | 7.38 | 7.33 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,939,100 |
| 2 Nov 2023 | CNY | 7.37 | 7.4 | 7.31 | 7.31 | 7.31 | -0.07 (-0.95%) | 4,414,477 |
| 1 Nov 2023 | CNY | 7.36 | 7.39 | 7.3 | 7.38 | 7.38 | +0.03 (+0.41%) | 5,422,800 |
| 31 Oct 2023 | CNY | 7.3 | 7.35 | 7.28 | 7.35 | 7.35 | +0.01 (+0.14%) | 5,975,261 |
| 30 Oct 2023 | CNY | 7.23 | 7.35 | 7.22 | 7.34 | 7.34 | +0.09 (+1.24%) | 5,333,500 |
| 27 Oct 2023 | CNY | 7.12 | 7.27 | 7.09 | 7.25 | 7.25 | +0.1 (+1.40%) | 4,701,300 |
| 26 Oct 2023 | CNY | 7.14 | 7.16 | 7.05 | 7.15 | 7.15 | -0.01 (-0.14%) | 3,691,210 |
| 25 Oct 2023 | CNY | 7.13 | 7.22 | 7.13 | 7.16 | 7.16 | +0.04 (+0.56%) | 3,937,110 |
| 24 Oct 2023 | CNY | 6.95 | 7.12 | 6.94 | 7.12 | 7.12 | +0.2 (+2.89%) | 5,540,600 |
| 23 Oct 2023 | CNY | 7.13 | 7.15 | 6.89 | 6.92 | 6.92 | -0.21 (-2.95%) | 5,998,656 |
| 20 Oct 2023 | CNY | 7.13 | 7.21 | 7.11 | 7.13 | 7.13 | 0.0 (0.0%) | 3,228,935 |
| 19 Oct 2023 | CNY | 7.15 | 7.22 | 7.1 | 7.13 | 7.13 | -0.02 (-0.28%) | 4,136,569 |
| 18 Oct 2023 | CNY | 7.28 | 7.3 | 7.14 | 7.15 | 7.15 | -0.14 (-1.92%) | 4,910,985 |
| 17 Oct 2023 | CNY | 7.3 | 7.34 | 7.26 | 7.29 | 7.29 | -0.03 (-0.41%) | 2,907,178 |
| 16 Oct 2023 | CNY | 7.3 | 7.32 | 7.27 | 7.32 | 7.32 | +0.04 (+0.55%) | 3,348,078 |
| 13 Oct 2023 | CNY | 7.4 | 7.4 | 7.27 | 7.28 | 7.28 | -0.14 (-1.89%) | 5,703,700 |
| 12 Oct 2023 | CNY | 7.37 | 7.44 | 7.34 | 7.42 | 7.42 | +0.07 (+0.95%) | 3,905,418 |
| 11 Oct 2023 | CNY | 7.39 | 7.4 | 7.33 | 7.35 | 7.35 | -0.02 (-0.27%) | 4,816,200 |
| 10 Oct 2023 | CNY | 7.39 | 7.48 | 7.36 | 7.37 | 7.37 | -0.01 (-0.14%) | 4,365,368 |
| 9 Oct 2023 | CNY | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | -0.08 (-1.07%) | 5,897,723 |
