| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 7.49 | 7.49 | 7.3 | 7.33 | 7.33 | -0.13 (-1.74%) | 14,764,500 |
| 6 Nov 2023 | CNY | 7.3 | 7.5 | 7.28 | 7.46 | 7.46 | +0.2 (+2.75%) | 16,987,441 |
| 3 Nov 2023 | CNY | 7.13 | 7.34 | 7.13 | 7.26 | 7.26 | +0.09 (+1.26%) | 12,371,475 |
| 2 Nov 2023 | CNY | 7.18 | 7.21 | 7.11 | 7.17 | 7.17 | +0.01 (+0.14%) | 11,916,046 |
| 1 Nov 2023 | CNY | 7.2 | 7.28 | 7.12 | 7.16 | 7.16 | -0.05 (-0.69%) | 15,631,911 |
| 31 Oct 2023 | CNY | 7.11 | 7.38 | 7.1 | 7.21 | 7.21 | -0.03 (-0.41%) | 24,110,032 |
| 30 Oct 2023 | CNY | 6.96 | 7.29 | 6.96 | 7.24 | 7.24 | +0.2 (+2.84%) | 32,183,754 |
| 27 Oct 2023 | CNY | 6.74 | 7.11 | 6.65 | 7.04 | 7.04 | +0.28 (+4.14%) | 31,312,420 |
| 26 Oct 2023 | CNY | 6.85 | 6.91 | 6.71 | 6.76 | 6.76 | -0.17 (-2.45%) | 21,436,200 |
| 25 Oct 2023 | CNY | 6.85 | 7.09 | 6.81 | 6.93 | 6.93 | +0.1 (+1.46%) | 33,748,103 |
| 24 Oct 2023 | CNY | 6.84 | 6.97 | 6.72 | 6.83 | 6.83 | +0.01 (+0.15%) | 32,908,244 |
| 23 Oct 2023 | CNY | 6.84 | 7.03 | 6.62 | 6.82 | 6.82 | -0.1 (-1.45%) | 48,113,540 |
| 20 Oct 2023 | CNY | 7.27 | 7.38 | 6.92 | 6.92 | 6.92 | -0.77 (-10.01%) | 64,621,554 |
| 19 Oct 2023 | CNY | 7.99 | 8.15 | 7.69 | 7.69 | 7.69 | -0.85 (-9.95%) | 64,223,927 |
| 18 Oct 2023 | CNY | 9.27 | 9.48 | 8.54 | 8.54 | 8.54 | -0.95 (-10.01%) | 57,473,078 |
| 17 Oct 2023 | CNY | 9.71 | 10 | 9.1 | 9.49 | 9.49 | -0.41 (-4.14%) | 114,279,251 |
| 16 Oct 2023 | CNY | 9.55 | 10.11 | 9.44 | 9.9 | 9.9 | +0.27 (+2.80%) | 140,300,954 |
| 13 Oct 2023 | CNY | 8.75 | 9.63 | 8.58 | 9.63 | 9.63 | +0.88 (+10.06%) | 139,761,618 |
| 12 Oct 2023 | CNY | 8.63 | 8.79 | 8.59 | 8.75 | 8.75 | +0.12 (+1.39%) | 25,545,800 |
| 11 Oct 2023 | CNY | 8.53 | 8.73 | 8.53 | 8.63 | 8.63 | +0.09 (+1.05%) | 21,924,093 |
| 10 Oct 2023 | CNY | 8.69 | 8.78 | 8.44 | 8.54 | 8.54 | -0.15 (-1.73%) | 21,923,900 |
| 9 Oct 2023 | CNY | 8.57 | 8.8 | 8.52 | 8.69 | 8.69 | +0.09 (+1.05%) | 20,110,621 |
| 28 Sep 2023 | CNY | 8.5 | 8.88 | 8.49 | 8.6 | 8.6 | +0.09 (+1.06%) | 28,307,521 |
| 27 Sep 2023 | CNY | 8.49 | 8.55 | 8.41 | 8.51 | 8.51 | +0.01 (+0.12%) | 13,351,397 |
| 26 Sep 2023 | CNY | 8.56 | 8.79 | 8.44 | 8.5 | 8.5 | +0.05 (+0.59%) | 29,511,800 |
| 25 Sep 2023 | CNY | 7.81 | 8.56 | 7.77 | 8.45 | 8.45 | +0.6 (+7.64%) | 29,077,666 |
| 22 Sep 2023 | CNY | 7.73 | 7.85 | 7.69 | 7.85 | 7.85 | +0.06 (+0.77%) | 5,303,278 |
| 21 Sep 2023 | CNY | 7.97 | 8.02 | 7.77 | 7.79 | 7.79 | -0.1 (-1.27%) | 5,593,100 |
| 20 Sep 2023 | CNY | 7.88 | 7.95 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 3,724,400 |
| 19 Sep 2023 | CNY | 7.9 | 7.97 | 7.84 | 7.88 | 7.88 | -0.03 (-0.38%) | 4,592,900 |
