| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 7.79 | 7.98 | 7.76 | 7.98 | 7.98 | +0.2 (+2.57%) | 13,241,100 |
| 24 Nov 2023 | CNY | 7.93 | 7.94 | 7.72 | 7.78 | 7.78 | -0.15 (-1.89%) | 11,364,000 |
| 23 Nov 2023 | CNY | 7.82 | 7.98 | 7.82 | 7.93 | 7.93 | +0.12 (+1.54%) | 9,226,800 |
| 22 Nov 2023 | CNY | 8 | 8 | 7.8 | 7.81 | 7.81 | -0.19 (-2.38%) | 12,409,780 |
| 21 Nov 2023 | CNY | 8.16 | 8.18 | 7.97 | 8 | 8 | -0.17 (-2.08%) | 14,057,510 |
| 20 Nov 2023 | CNY | 8.08 | 8.24 | 8.08 | 8.17 | 8.17 | +0.08 (+0.99%) | 13,604,800 |
| 17 Nov 2023 | CNY | 8 | 8.12 | 7.92 | 8.09 | 8.09 | +0.08 (+1.00%) | 11,785,400 |
| 16 Nov 2023 | CNY | 8.06 | 8.08 | 7.97 | 8.01 | 8.01 | -0.05 (-0.62%) | 11,996,500 |
| 15 Nov 2023 | CNY | 8.09 | 8.15 | 7.97 | 8.06 | 8.06 | +0.01 (+0.12%) | 16,043,250 |
| 14 Nov 2023 | CNY | 7.87 | 8.08 | 7.87 | 8.05 | 8.05 | +0.22 (+2.81%) | 26,606,880 |
| 13 Nov 2023 | CNY | 7.51 | 7.91 | 7.47 | 7.83 | 7.83 | -0.31 (-3.81%) | 34,600,980 |
| 10 Nov 2023 | CNY | 8.1 | 8.26 | 8.05 | 8.14 | 8.14 | -0.13 (-1.57%) | 19,911,470 |
| 9 Nov 2023 | CNY | 8.42 | 8.69 | 8.24 | 8.27 | 8.27 | -0.09 (-1.08%) | 36,210,400 |
| 8 Nov 2023 | CNY | 8.34 | 8.4 | 8.23 | 8.36 | 8.36 | +0.03 (+0.36%) | 23,567,190 |
| 7 Nov 2023 | CNY | 8.23 | 8.4 | 8.19 | 8.33 | 8.33 | +0.04 (+0.48%) | 23,915,940 |
| 6 Nov 2023 | CNY | 8.09 | 8.33 | 8.06 | 8.29 | 8.29 | +0.2 (+2.47%) | 23,456,300 |
| 3 Nov 2023 | CNY | 8.07 | 8.15 | 7.97 | 8.09 | 8.09 | -0.02 (-0.25%) | 17,426,590 |
| 2 Nov 2023 | CNY | 8.28 | 8.31 | 8.04 | 8.11 | 8.11 | -0.26 (-3.11%) | 23,913,400 |
| 1 Nov 2023 | CNY | 8.25 | 8.44 | 8.2 | 8.37 | 8.37 | +0.02 (+0.24%) | 25,011,750 |
| 31 Oct 2023 | CNY | 8.04 | 8.5 | 8 | 8.35 | 8.35 | +0.27 (+3.34%) | 48,418,100 |
| 30 Oct 2023 | CNY | 7.97 | 8.11 | 7.89 | 8.08 | 8.08 | +0.05 (+0.62%) | 19,186,530 |
| 27 Oct 2023 | CNY | 8.1 | 8.16 | 7.97 | 8.03 | 8.03 | -0.13 (-1.59%) | 25,435,300 |
| 26 Oct 2023 | CNY | 8.06 | 8.28 | 8.04 | 8.16 | 8.16 | -0.01 (-0.12%) | 29,344,100 |
| 25 Oct 2023 | CNY | 8.08 | 8.31 | 8.03 | 8.17 | 8.17 | -0.02 (-0.24%) | 39,629,800 |
| 24 Oct 2023 | CNY | 8.2 | 8.3 | 8.03 | 8.19 | 8.19 | -0.06 (-0.73%) | 40,342,770 |
| 23 Oct 2023 | CNY | 8.43 | 8.63 | 8.22 | 8.25 | 8.25 | -0.17 (-2.02%) | 69,145,980 |
| 20 Oct 2023 | CNY | 7.56 | 8.42 | 7.48 | 8.42 | 8.42 | +0.77 (+10.07%) | 30,524,810 |
| 19 Oct 2023 | CNY | 8.01 | 8.08 | 7.61 | 7.65 | 7.65 | -0.59 (-7.16%) | 44,681,930 |
| 18 Oct 2023 | CNY | 7.97 | 8.63 | 7.93 | 8.24 | 8.24 | +0.21 (+2.62%) | 56,143,380 |
| 17 Oct 2023 | CNY | 8.32 | 8.35 | 7.87 | 8.03 | 8.03 | -0.69 (-7.91%) | 65,350,540 |
