| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 8.32 | 8.48 | 8.32 | 8.46 | 8.46 | +0.12 (+1.44%) | 9,993,500 |
| 30 Nov 2023 | CNY | 8.43 | 8.45 | 8.27 | 8.34 | 8.34 | -0.09 (-1.07%) | 7,158,140 |
| 29 Nov 2023 | CNY | 8.4 | 8.54 | 8.4 | 8.43 | 8.43 | +0.02 (+0.24%) | 9,024,990 |
| 28 Nov 2023 | CNY | 8.35 | 8.41 | 8.21 | 8.41 | 8.41 | +0.04 (+0.48%) | 8,528,120 |
| 27 Nov 2023 | CNY | 8.4 | 8.44 | 8.29 | 8.37 | 8.37 | -0.06 (-0.71%) | 8,500,030 |
| 24 Nov 2023 | CNY | 8.46 | 8.53 | 8.39 | 8.43 | 8.43 | -0.03 (-0.35%) | 9,024,700 |
| 23 Nov 2023 | CNY | 8.33 | 8.46 | 8.3 | 8.46 | 8.46 | +0.13 (+1.56%) | 8,597,100 |
| 22 Nov 2023 | CNY | 8.37 | 8.4 | 8.33 | 8.33 | 8.33 | -0.04 (-0.48%) | 6,337,000 |
| 21 Nov 2023 | CNY | 8.35 | 8.43 | 8.34 | 8.37 | 8.37 | +0.02 (+0.24%) | 8,068,550 |
| 20 Nov 2023 | CNY | 8.35 | 8.37 | 8.29 | 8.35 | 8.35 | +0.03 (+0.36%) | 7,238,700 |
| 17 Nov 2023 | CNY | 8.31 | 8.37 | 8.27 | 8.32 | 8.32 | +0.01 (+0.12%) | 7,359,400 |
| 16 Nov 2023 | CNY | 8.38 | 8.38 | 8.28 | 8.31 | 8.31 | -0.05 (-0.60%) | 5,577,770 |
| 15 Nov 2023 | CNY | 8.4 | 8.4 | 8.31 | 8.36 | 8.36 | 0.0 (0.0%) | 6,073,200 |
| 14 Nov 2023 | CNY | 8.35 | 8.4 | 8.31 | 8.36 | 8.36 | +0.01 (+0.12%) | 7,143,270 |
| 13 Nov 2023 | CNY | 8.3 | 8.39 | 8.28 | 8.35 | 8.35 | +0.04 (+0.48%) | 7,616,400 |
| 10 Nov 2023 | CNY | 8.29 | 8.34 | 8.26 | 8.31 | 8.31 | -0.01 (-0.12%) | 6,786,100 |
| 9 Nov 2023 | CNY | 8.29 | 8.4 | 8.29 | 8.32 | 8.32 | +0.01 (+0.12%) | 7,798,550 |
| 8 Nov 2023 | CNY | 8.33 | 8.35 | 8.24 | 8.31 | 8.31 | -0.02 (-0.24%) | 7,618,710 |
| 7 Nov 2023 | CNY | 8.3 | 8.37 | 8.24 | 8.33 | 8.33 | +0.03 (+0.36%) | 7,990,010 |
| 6 Nov 2023 | CNY | 8.35 | 8.39 | 8.19 | 8.3 | 8.3 | -0.02 (-0.24%) | 10,089,700 |
| 3 Nov 2023 | CNY | 8.27 | 8.4 | 8.26 | 8.32 | 8.32 | +0.05 (+0.60%) | 10,129,190 |
| 2 Nov 2023 | CNY | 8.49 | 8.49 | 8.23 | 8.27 | 8.27 | -0.18 (-2.13%) | 13,298,000 |
| 1 Nov 2023 | CNY | 8.35 | 8.49 | 8.31 | 8.45 | 8.45 | +0.08 (+0.96%) | 17,638,610 |
| 31 Oct 2023 | CNY | 8.28 | 8.44 | 8.19 | 8.37 | 8.37 | +0.2 (+2.45%) | 22,499,960 |
| 30 Oct 2023 | CNY | 7.92 | 8.22 | 7.92 | 8.17 | 8.17 | +0.13 (+1.62%) | 27,596,450 |
| 27 Oct 2023 | CNY | 8 | 8.26 | 7.92 | 8.04 | 8.04 | +0.44 (+5.79%) | 36,690,160 |
| 26 Oct 2023 | CNY | 7.5 | 7.64 | 7.46 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,872,030 |
| 25 Oct 2023 | CNY | 7.36 | 7.57 | 7.36 | 7.53 | 7.53 | +0.14 (+1.89%) | 6,068,600 |
| 24 Oct 2023 | CNY | 7.25 | 7.42 | 7.21 | 7.39 | 7.39 | +0.19 (+2.64%) | 5,589,100 |
| 23 Oct 2023 | CNY | 7.42 | 7.43 | 7.18 | 7.2 | 7.2 | -0.22 (-2.96%) | 6,422,200 |
