| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 7.8 | 7.89 | 7.76 | 7.85 | 7.85 | +0.06 (+0.77%) | 5,069,700 |
| 24 Nov 2023 | CNY | 7.86 | 7.86 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,587,710 |
| 23 Nov 2023 | CNY | 7.82 | 7.86 | 7.78 | 7.84 | 7.84 | +0.03 (+0.38%) | 2,515,530 |
| 22 Nov 2023 | CNY | 7.84 | 7.9 | 7.81 | 7.81 | 7.81 | -0.02 (-0.26%) | 2,928,500 |
| 21 Nov 2023 | CNY | 7.87 | 7.91 | 7.83 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,420,100 |
| 20 Nov 2023 | CNY | 7.87 | 7.87 | 7.75 | 7.87 | 7.87 | +0.04 (+0.51%) | 4,139,700 |
| 17 Nov 2023 | CNY | 7.76 | 7.84 | 7.74 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,964,650 |
| 16 Nov 2023 | CNY | 7.77 | 7.81 | 7.72 | 7.75 | 7.75 | -0.05 (-0.64%) | 3,039,940 |
| 15 Nov 2023 | CNY | 7.78 | 7.88 | 7.74 | 7.8 | 7.8 | +0.09 (+1.17%) | 4,678,660 |
| 14 Nov 2023 | CNY | 7.81 | 7.81 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 3,702,610 |
| 13 Nov 2023 | CNY | 7.76 | 7.81 | 7.72 | 7.8 | 7.8 | +0.02 (+0.26%) | 3,554,810 |
| 10 Nov 2023 | CNY | 7.75 | 7.82 | 7.68 | 7.78 | 7.78 | +0.03 (+0.39%) | 3,037,000 |
| 9 Nov 2023 | CNY | 7.75 | 7.8 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,704,500 |
| 8 Nov 2023 | CNY | 7.79 | 7.81 | 7.7 | 7.74 | 7.74 | -0.05 (-0.64%) | 3,674,100 |
| 7 Nov 2023 | CNY | 7.71 | 7.85 | 7.67 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,090,700 |
| 6 Nov 2023 | CNY | 7.8 | 7.85 | 7.71 | 7.75 | 7.75 | -0.01 (-0.13%) | 4,780,350 |
| 3 Nov 2023 | CNY | 7.75 | 7.82 | 7.73 | 7.76 | 7.76 | 0.0 (0.0%) | 4,378,240 |
| 2 Nov 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.76 | 7.76 | -0.03 (-0.39%) | 3,969,350 |
| 1 Nov 2023 | CNY | 7.76 | 7.82 | 7.67 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,719,220 |
| 31 Oct 2023 | CNY | 7.67 | 7.82 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 5,284,440 |
| 30 Oct 2023 | CNY | 7.59 | 7.76 | 7.5 | 7.71 | 7.71 | +0.19 (+2.53%) | 6,913,150 |
| 27 Oct 2023 | CNY | 7.41 | 7.53 | 7.33 | 7.52 | 7.52 | +0.14 (+1.90%) | 4,742,880 |
| 26 Oct 2023 | CNY | 7.38 | 7.41 | 7.26 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,070,900 |
| 25 Oct 2023 | CNY | 7.27 | 7.39 | 7.25 | 7.37 | 7.37 | +0.14 (+1.94%) | 3,276,270 |
| 24 Oct 2023 | CNY | 6.94 | 7.31 | 6.94 | 7.23 | 7.23 | +0.29 (+4.18%) | 4,879,180 |
| 23 Oct 2023 | CNY | 7.07 | 7.15 | 6.87 | 6.94 | 6.94 | -0.18 (-2.53%) | 4,273,600 |
| 20 Oct 2023 | CNY | 7.14 | 7.24 | 7.12 | 7.12 | 7.12 | -0.06 (-0.84%) | 2,611,400 |
| 19 Oct 2023 | CNY | 7.19 | 7.29 | 7.11 | 7.18 | 7.18 | -0.03 (-0.42%) | 2,164,900 |
| 18 Oct 2023 | CNY | 7.34 | 7.37 | 7.2 | 7.21 | 7.21 | -0.14 (-1.90%) | 3,381,600 |
| 17 Oct 2023 | CNY | 7.34 | 7.4 | 7.3 | 7.35 | 7.35 | +0.01 (+0.14%) | 2,114,200 |
