| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 7.31 | 7.36 | 7.29 | 7.3 | 7.3 | -0.05 (-0.68%) | 3,485,600 |
| 28 Nov 2023 | CNY | 7.29 | 7.35 | 7.22 | 7.35 | 7.35 | +0.05 (+0.68%) | 4,229,100 |
| 27 Nov 2023 | CNY | 7.43 | 7.48 | 7.25 | 7.3 | 7.3 | -0.07 (-0.95%) | 6,472,540 |
| 24 Nov 2023 | CNY | 7.33 | 7.43 | 7.32 | 7.37 | 7.37 | +0.04 (+0.55%) | 6,755,460 |
| 23 Nov 2023 | CNY | 7.3 | 7.35 | 7.22 | 7.33 | 7.33 | +0.01 (+0.14%) | 5,349,600 |
| 22 Nov 2023 | CNY | 7.27 | 7.4 | 7.23 | 7.32 | 7.32 | +0.02 (+0.27%) | 6,225,400 |
| 21 Nov 2023 | CNY | 7.27 | 7.35 | 7.25 | 7.3 | 7.3 | +0.03 (+0.41%) | 6,395,100 |
| 20 Nov 2023 | CNY | 7.13 | 7.31 | 7.1 | 7.27 | 7.27 | +0.2 (+2.83%) | 9,043,500 |
| 17 Nov 2023 | CNY | 7.06 | 7.08 | 7 | 7.07 | 7.07 | +0.01 (+0.14%) | 3,210,500 |
| 16 Nov 2023 | CNY | 7.04 | 7.11 | 7.01 | 7.06 | 7.06 | +0.03 (+0.43%) | 4,900,800 |
| 15 Nov 2023 | CNY | 7.08 | 7.11 | 7.02 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,415,900 |
| 14 Nov 2023 | CNY | 6.95 | 7.08 | 6.93 | 7.05 | 7.05 | +0.12 (+1.73%) | 8,201,600 |
| 13 Nov 2023 | CNY | 6.82 | 6.95 | 6.81 | 6.93 | 6.93 | +0.11 (+1.61%) | 5,704,400 |
| 10 Nov 2023 | CNY | 6.77 | 6.83 | 6.72 | 6.82 | 6.82 | +0.03 (+0.44%) | 4,053,000 |
| 9 Nov 2023 | CNY | 6.82 | 6.86 | 6.76 | 6.79 | 6.79 | -0.06 (-0.88%) | 3,783,700 |
| 8 Nov 2023 | CNY | 6.86 | 6.9 | 6.8 | 6.85 | 6.85 | -0.01 (-0.15%) | 4,658,000 |
| 7 Nov 2023 | CNY | 6.85 | 6.88 | 6.75 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,955,700 |
| 6 Nov 2023 | CNY | 6.82 | 6.92 | 6.81 | 6.87 | 6.87 | +0.08 (+1.18%) | 5,093,860 |
| 3 Nov 2023 | CNY | 6.77 | 6.84 | 6.73 | 6.79 | 6.79 | +0.05 (+0.74%) | 4,513,250 |
| 2 Nov 2023 | CNY | 6.82 | 6.86 | 6.74 | 6.74 | 6.74 | -0.09 (-1.32%) | 3,778,860 |
| 1 Nov 2023 | CNY | 6.85 | 6.87 | 6.79 | 6.83 | 6.83 | -0.01 (-0.15%) | 3,110,300 |
| 31 Oct 2023 | CNY | 6.82 | 6.89 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 4,445,980 |
| 30 Oct 2023 | CNY | 6.75 | 6.84 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 5,000,460 |
| 27 Oct 2023 | CNY | 6.65 | 6.8 | 6.62 | 6.78 | 6.78 | +0.07 (+1.04%) | 4,792,800 |
| 26 Oct 2023 | CNY | 6.64 | 6.71 | 6.6 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,857,700 |
| 25 Oct 2023 | CNY | 6.52 | 6.75 | 6.52 | 6.73 | 6.73 | +0.23 (+3.54%) | 7,815,100 |
| 24 Oct 2023 | CNY | 6.39 | 6.51 | 6.36 | 6.5 | 6.5 | +0.15 (+2.36%) | 4,637,700 |
| 23 Oct 2023 | CNY | 6.52 | 6.54 | 6.28 | 6.35 | 6.35 | -0.18 (-2.76%) | 6,377,200 |
| 20 Oct 2023 | CNY | 6.49 | 6.58 | 6.48 | 6.53 | 6.53 | +0.02 (+0.31%) | 4,030,200 |
| 19 Oct 2023 | CNY | 6.5 | 6.64 | 6.5 | 6.51 | 6.51 | -0.02 (-0.31%) | 4,444,100 |
