| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 7.43 | 7.47 | 7.41 | 7.42 | 7.42 | +0.02 (+0.27%) | 6,300,476 |
| 14 Nov 2023 | CNY | 7.4 | 7.43 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 3,594,900 |
| 13 Nov 2023 | CNY | 7.39 | 7.42 | 7.34 | 7.4 | 7.4 | +0.02 (+0.27%) | 4,570,241 |
| 10 Nov 2023 | CNY | 7.44 | 7.44 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 4,468,042 |
| 9 Nov 2023 | CNY | 7.41 | 7.48 | 7.4 | 7.44 | 7.44 | +0.02 (+0.27%) | 5,854,985 |
| 8 Nov 2023 | CNY | 7.39 | 7.43 | 7.36 | 7.42 | 7.42 | +0.03 (+0.41%) | 4,754,132 |
| 7 Nov 2023 | CNY | 7.45 | 7.45 | 7.35 | 7.39 | 7.39 | -0.05 (-0.67%) | 5,289,180 |
| 6 Nov 2023 | CNY | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | +0.05 (+0.68%) | 7,354,879 |
| 3 Nov 2023 | CNY | 7.36 | 7.41 | 7.35 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,607,496 |
| 2 Nov 2023 | CNY | 7.4 | 7.4 | 7.35 | 7.35 | 7.35 | -0.04 (-0.54%) | 3,870,957 |
| 1 Nov 2023 | CNY | 7.41 | 7.42 | 7.37 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,671,020 |
| 31 Oct 2023 | CNY | 7.41 | 7.46 | 7.37 | 7.4 | 7.4 | -0.03 (-0.40%) | 6,723,069 |
| 30 Oct 2023 | CNY | 7.42 | 7.49 | 7.39 | 7.43 | 7.43 | -0.04 (-0.54%) | 8,558,591 |
| 27 Oct 2023 | CNY | 7.55 | 7.57 | 7.34 | 7.47 | 7.47 | -0.17 (-2.23%) | 8,362,031 |
| 26 Oct 2023 | CNY | 7.74 | 7.85 | 7.56 | 7.64 | 7.64 | -0.15 (-1.93%) | 6,040,710 |
| 25 Oct 2023 | CNY | 7.88 | 7.99 | 7.74 | 7.79 | 7.79 | +0.32 (+4.28%) | 10,659,330 |
| 24 Oct 2023 | CNY | 7.45 | 7.49 | 7.35 | 7.47 | 7.47 | +0.12 (+1.63%) | 3,576,400 |
| 23 Oct 2023 | CNY | 7.62 | 7.62 | 7.3 | 7.35 | 7.35 | -0.21 (-2.78%) | 3,854,800 |
| 20 Oct 2023 | CNY | 7.58 | 7.69 | 7.54 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,994,630 |
| 19 Oct 2023 | CNY | 7.65 | 7.71 | 7.58 | 7.59 | 7.59 | -0.08 (-1.04%) | 2,899,220 |
| 18 Oct 2023 | CNY | 7.76 | 7.8 | 7.65 | 7.67 | 7.67 | -0.14 (-1.79%) | 3,411,542 |
| 17 Oct 2023 | CNY | 7.77 | 7.81 | 7.72 | 7.81 | 7.81 | +0.09 (+1.17%) | 3,405,933 |
| 16 Oct 2023 | CNY | 7.76 | 7.8 | 7.7 | 7.72 | 7.72 | -0.04 (-0.52%) | 3,485,733 |
| 13 Oct 2023 | CNY | 7.79 | 7.81 | 7.73 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,666,444 |
| 12 Oct 2023 | CNY | 7.72 | 7.85 | 7.7 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,774,340 |
| 11 Oct 2023 | CNY | 7.78 | 7.81 | 7.67 | 7.68 | 7.68 | -0.07 (-0.90%) | 3,746,200 |
| 10 Oct 2023 | CNY | 7.91 | 7.97 | 7.74 | 7.75 | 7.75 | -0.13 (-1.65%) | 4,218,530 |
| 9 Oct 2023 | CNY | 7.99 | 8.01 | 7.85 | 7.88 | 7.88 | -0.14 (-1.75%) | 4,123,125 |
| 28 Sep 2023 | CNY | 8.06 | 8.06 | 7.98 | 8.02 | 8.02 | +0.01 (+0.12%) | 2,546,311 |
| 27 Sep 2023 | CNY | 8.01 | 8.07 | 7.99 | 8.01 | 8.01 | -0.02 (-0.25%) | 2,112,700 |
