| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 7.37 | 7.39 | 7.27 | 7.31 | 7.31 | -0.06 (-0.81%) | 4,580,241 |
| 29 Nov 2023 | CNY | 7.46 | 7.46 | 7.36 | 7.37 | 7.37 | -0.07 (-0.94%) | 3,048,442 |
| 28 Nov 2023 | CNY | 7.37 | 7.46 | 7.31 | 7.44 | 7.44 | +0.06 (+0.81%) | 4,799,614 |
| 27 Nov 2023 | CNY | 7.34 | 7.39 | 7.3 | 7.38 | 7.38 | +0.03 (+0.41%) | 3,436,766 |
| 24 Nov 2023 | CNY | 7.39 | 7.41 | 7.34 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,789,800 |
| 23 Nov 2023 | CNY | 7.31 | 7.43 | 7.31 | 7.4 | 7.4 | +0.07 (+0.95%) | 4,659,698 |
| 22 Nov 2023 | CNY | 7.38 | 7.4 | 7.33 | 7.33 | 7.33 | -0.04 (-0.54%) | 3,329,548 |
| 21 Nov 2023 | CNY | 7.37 | 7.43 | 7.36 | 7.37 | 7.37 | +0.01 (+0.14%) | 4,937,350 |
| 20 Nov 2023 | CNY | 7.38 | 7.4 | 7.31 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,627,200 |
| 17 Nov 2023 | CNY | 7.33 | 7.38 | 7.3 | 7.37 | 7.37 | +0.05 (+0.68%) | 3,327,093 |
| 16 Nov 2023 | CNY | 7.37 | 7.38 | 7.32 | 7.32 | 7.32 | -0.07 (-0.95%) | 3,525,993 |
| 15 Nov 2023 | CNY | 7.37 | 7.4 | 7.33 | 7.39 | 7.39 | +0.08 (+1.09%) | 5,010,400 |
| 14 Nov 2023 | CNY | 7.34 | 7.35 | 7.27 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,764,304 |
| 13 Nov 2023 | CNY | 7.27 | 7.34 | 7.26 | 7.34 | 7.34 | +0.06 (+0.82%) | 4,469,062 |
| 10 Nov 2023 | CNY | 7.27 | 7.29 | 7.2 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,152,832 |
| 9 Nov 2023 | CNY | 7.27 | 7.29 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 3,847,967 |
| 8 Nov 2023 | CNY | 7.32 | 7.32 | 7.22 | 7.25 | 7.25 | -0.06 (-0.82%) | 4,209,049 |
| 7 Nov 2023 | CNY | 7.32 | 7.35 | 7.22 | 7.31 | 7.31 | -0.01 (-0.14%) | 5,411,657 |
| 6 Nov 2023 | CNY | 7.2 | 7.33 | 7.19 | 7.32 | 7.32 | +0.14 (+1.95%) | 6,693,897 |
| 3 Nov 2023 | CNY | 7.18 | 7.26 | 7.17 | 7.18 | 7.18 | 0.0 (0.0%) | 5,728,368 |
| 2 Nov 2023 | CNY | 7.18 | 7.25 | 7.16 | 7.18 | 7.18 | 0.0 (0.0%) | 4,802,870 |
| 1 Nov 2023 | CNY | 7.16 | 7.25 | 7.13 | 7.18 | 7.18 | +0.04 (+0.56%) | 5,468,165 |
| 31 Oct 2023 | CNY | 7.25 | 7.27 | 7.13 | 7.14 | 7.14 | -0.14 (-1.92%) | 8,943,236 |
| 30 Oct 2023 | CNY | 7.49 | 7.53 | 7.22 | 7.28 | 7.28 | -0.38 (-4.96%) | 14,008,254 |
| 27 Oct 2023 | CNY | 7.55 | 7.67 | 7.49 | 7.66 | 7.66 | +0.1 (+1.32%) | 3,910,300 |
| 26 Oct 2023 | CNY | 7.5 | 7.56 | 7.42 | 7.56 | 7.56 | 0.0 (0.0%) | 3,160,543 |
| 25 Oct 2023 | CNY | 7.47 | 7.58 | 7.46 | 7.56 | 7.56 | +0.15 (+2.02%) | 3,986,207 |
| 24 Oct 2023 | CNY | 7.3 | 7.43 | 7.26 | 7.41 | 7.41 | +0.14 (+1.93%) | 4,378,800 |
| 23 Oct 2023 | CNY | 7.46 | 7.52 | 7.21 | 7.27 | 7.27 | -0.23 (-3.07%) | 5,107,619 |
| 20 Oct 2023 | CNY | 7.47 | 7.57 | 7.44 | 7.5 | 7.5 | 0.0 (0.0%) | 3,194,106 |
