| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 8.38 | 8.47 | 8.38 | 8.41 | 8.41 | 0.0 (0.0%) | 2,910,078 |
| 20 Nov 2023 | CNY | 8.5 | 8.5 | 8.31 | 8.41 | 8.41 | -0.08 (-0.94%) | 3,484,200 |
| 17 Nov 2023 | CNY | 8.41 | 8.55 | 8.37 | 8.49 | 8.49 | +0.1 (+1.19%) | 3,121,744 |
| 16 Nov 2023 | CNY | 8.37 | 8.42 | 8.35 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,142,987 |
| 15 Nov 2023 | CNY | 8.35 | 8.4 | 8.33 | 8.38 | 8.38 | +0.06 (+0.72%) | 2,820,176 |
| 14 Nov 2023 | CNY | 8.39 | 8.4 | 8.29 | 8.32 | 8.32 | -0.07 (-0.83%) | 2,897,340 |
| 13 Nov 2023 | CNY | 8.43 | 8.43 | 8.29 | 8.39 | 8.39 | +0.01 (+0.12%) | 3,359,202 |
| 10 Nov 2023 | CNY | 8.29 | 8.42 | 8.28 | 8.38 | 8.38 | +0.05 (+0.60%) | 3,361,007 |
| 9 Nov 2023 | CNY | 8.45 | 8.45 | 8.3 | 8.33 | 8.33 | -0.09 (-1.07%) | 4,975,530 |
| 8 Nov 2023 | CNY | 8.47 | 8.48 | 8.32 | 8.42 | 8.42 | -0.06 (-0.71%) | 5,898,500 |
| 7 Nov 2023 | CNY | 8.47 | 8.55 | 8.42 | 8.48 | 8.48 | +0.03 (+0.36%) | 3,691,362 |
| 6 Nov 2023 | CNY | 8.61 | 8.62 | 8.42 | 8.45 | 8.45 | -0.1 (-1.17%) | 5,405,840 |
| 3 Nov 2023 | CNY | 8.57 | 8.66 | 8.52 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,435,935 |
| 2 Nov 2023 | CNY | 8.53 | 8.64 | 8.44 | 8.57 | 8.57 | +0.02 (+0.23%) | 2,648,185 |
| 1 Nov 2023 | CNY | 8.58 | 8.65 | 8.44 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,910,684 |
| 31 Oct 2023 | CNY | 8.69 | 8.7 | 8.54 | 8.57 | 8.57 | -0.14 (-1.61%) | 2,977,720 |
| 30 Oct 2023 | CNY | 8.86 | 8.88 | 8.68 | 8.71 | 8.71 | -0.14 (-1.58%) | 4,260,358 |
| 27 Oct 2023 | CNY | 8.63 | 8.89 | 8.58 | 8.85 | 8.85 | +0.2 (+2.31%) | 3,073,940 |
| 26 Oct 2023 | CNY | 8.71 | 8.71 | 8.51 | 8.65 | 8.65 | -0.02 (-0.23%) | 2,460,116 |
| 25 Oct 2023 | CNY | 8.58 | 8.68 | 8.52 | 8.67 | 8.67 | +0.15 (+1.76%) | 1,896,865 |
| 24 Oct 2023 | CNY | 8.39 | 8.53 | 8.35 | 8.52 | 8.52 | +0.16 (+1.91%) | 2,766,320 |
| 23 Oct 2023 | CNY | 8.49 | 8.55 | 8.34 | 8.36 | 8.36 | -0.16 (-1.88%) | 2,264,200 |
| 20 Oct 2023 | CNY | 8.49 | 8.61 | 8.47 | 8.52 | 8.52 | -0.01 (-0.12%) | 1,840,756 |
| 19 Oct 2023 | CNY | 8.52 | 8.64 | 8.46 | 8.53 | 8.53 | -0.02 (-0.23%) | 1,926,940 |
| 18 Oct 2023 | CNY | 8.68 | 8.68 | 8.55 | 8.55 | 8.55 | -0.14 (-1.61%) | 1,779,580 |
| 17 Oct 2023 | CNY | 8.63 | 8.72 | 8.6 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,614,640 |
| 16 Oct 2023 | CNY | 8.65 | 8.74 | 8.58 | 8.66 | 8.66 | +0.04 (+0.46%) | 2,507,140 |
| 13 Oct 2023 | CNY | 8.84 | 8.87 | 8.58 | 8.62 | 8.62 | -0.26 (-2.93%) | 3,747,672 |
| 12 Oct 2023 | CNY | 8.76 | 8.93 | 8.76 | 8.88 | 8.88 | +0.13 (+1.49%) | 2,325,700 |
| 11 Oct 2023 | CNY | 8.76 | 8.88 | 8.71 | 8.75 | 8.75 | -0.03 (-0.34%) | 2,876,611 |
