| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 8.31 | 8.39 | 7.97 | 7.97 | 7.97 | -0.23 (-2.80%) | 48,021,454 |
| 1 Nov 2023 | CNY | 7.45 | 8.2 | 7.43 | 8.2 | 8.2 | +0.75 (+10.07%) | 19,748,672 |
| 31 Oct 2023 | CNY | 7.58 | 7.58 | 7.32 | 7.45 | 7.45 | -0.13 (-1.72%) | 20,207,712 |
| 30 Oct 2023 | CNY | 8.05 | 8.07 | 7.5 | 7.58 | 7.58 | -0.31 (-3.93%) | 33,741,380 |
| 27 Oct 2023 | CNY | 7.21 | 7.89 | 7.18 | 7.89 | 7.89 | +0.72 (+10.04%) | 21,553,150 |
| 26 Oct 2023 | CNY | 7.33 | 7.35 | 7.07 | 7.17 | 7.17 | -0.15 (-2.05%) | 8,621,550 |
| 25 Oct 2023 | CNY | 7.09 | 7.39 | 7.06 | 7.32 | 7.32 | +0.26 (+3.68%) | 11,277,193 |
| 24 Oct 2023 | CNY | 7.02 | 7.11 | 6.93 | 7.06 | 7.06 | +0.06 (+0.86%) | 11,200,812 |
| 23 Oct 2023 | CNY | 7 | 7.19 | 6.9 | 7 | 7 | -0.06 (-0.85%) | 15,204,797 |
| 20 Oct 2023 | CNY | 6.9 | 7.2 | 6.89 | 7.06 | 7.06 | +0.15 (+2.17%) | 20,691,001 |
| 19 Oct 2023 | CNY | 7.28 | 7.44 | 6.84 | 6.91 | 6.91 | -0.69 (-9.08%) | 27,221,681 |
| 18 Oct 2023 | CNY | 7.83 | 7.83 | 7.57 | 7.6 | 7.6 | -0.25 (-3.18%) | 7,087,195 |
| 17 Oct 2023 | CNY | 7.95 | 7.96 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,871,775 |
| 16 Oct 2023 | CNY | 8.19 | 8.19 | 7.84 | 7.9 | 7.9 | -0.26 (-3.19%) | 9,445,017 |
| 13 Oct 2023 | CNY | 8.31 | 8.33 | 8.13 | 8.16 | 8.16 | -0.17 (-2.04%) | 4,678,965 |
| 12 Oct 2023 | CNY | 8.17 | 8.35 | 8.15 | 8.33 | 8.33 | +0.18 (+2.21%) | 5,863,105 |
| 11 Oct 2023 | CNY | 8.1 | 8.25 | 8.09 | 8.15 | 8.15 | +0.06 (+0.74%) | 6,011,096 |
| 10 Oct 2023 | CNY | 8.11 | 8.22 | 8.06 | 8.09 | 8.09 | -0.03 (-0.37%) | 5,622,260 |
| 9 Oct 2023 | CNY | 8.35 | 8.35 | 8.06 | 8.12 | 8.12 | -0.23 (-2.75%) | 8,188,991 |
| 28 Sep 2023 | CNY | 8.26 | 8.39 | 8.25 | 8.35 | 8.35 | +0.11 (+1.33%) | 3,847,438 |
| 27 Sep 2023 | CNY | 8.24 | 8.44 | 8.2 | 8.24 | 8.24 | -0.02 (-0.24%) | 4,685,999 |
| 26 Sep 2023 | CNY | 8.38 | 8.41 | 8.25 | 8.26 | 8.26 | -0.13 (-1.55%) | 3,293,967 |
| 25 Sep 2023 | CNY | 8.4 | 8.44 | 8.26 | 8.39 | 8.39 | 0.0 (0.0%) | 4,877,624 |
| 22 Sep 2023 | CNY | 8.27 | 8.4 | 8.17 | 8.39 | 8.39 | +0.2 (+2.44%) | 6,199,505 |
| 21 Sep 2023 | CNY | 8.3 | 8.35 | 8.19 | 8.19 | 8.19 | -0.11 (-1.33%) | 4,995,978 |
| 20 Sep 2023 | CNY | 8.53 | 8.58 | 8.29 | 8.3 | 8.3 | -0.25 (-2.92%) | 4,728,284 |
| 19 Sep 2023 | CNY | 8.57 | 8.66 | 8.5 | 8.55 | 8.55 | -0.09 (-1.04%) | 4,518,160 |
| 18 Sep 2023 | CNY | 8.45 | 8.69 | 8.36 | 8.64 | 8.64 | +0.11 (+1.29%) | 5,626,786 |
| 15 Sep 2023 | CNY | 8.54 | 8.65 | 8.47 | 8.53 | 8.53 | +0.01 (+0.12%) | 5,550,662 |
| 14 Sep 2023 | CNY | 8.82 | 8.86 | 8.42 | 8.52 | 8.52 | -0.31 (-3.51%) | 7,116,386 |
