| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 8.2 | 8.48 | 8.13 | 8.45 | 8.45 | +0.23 (+2.80%) | 12,257,155 |
| 16 Nov 2023 | CNY | 8.32 | 8.39 | 8.18 | 8.22 | 8.22 | -0.12 (-1.44%) | 8,833,080 |
| 15 Nov 2023 | CNY | 8.15 | 8.37 | 8.08 | 8.34 | 8.34 | +0.22 (+2.71%) | 18,522,443 |
| 14 Nov 2023 | CNY | 8.06 | 8.12 | 8.05 | 8.12 | 8.12 | +0.03 (+0.37%) | 7,550,773 |
| 13 Nov 2023 | CNY | 8 | 8.13 | 7.98 | 8.09 | 8.09 | +0.1 (+1.25%) | 8,434,276 |
| 10 Nov 2023 | CNY | 8.04 | 8.07 | 7.92 | 7.99 | 7.99 | -0.06 (-0.75%) | 8,042,400 |
| 9 Nov 2023 | CNY | 8.08 | 8.14 | 8.02 | 8.05 | 8.05 | -0.06 (-0.74%) | 12,279,122 |
| 8 Nov 2023 | CNY | 8.13 | 8.15 | 8.01 | 8.11 | 8.11 | -0.04 (-0.49%) | 10,108,206 |
| 7 Nov 2023 | CNY | 8.16 | 8.18 | 8.1 | 8.15 | 8.15 | -0.03 (-0.37%) | 10,583,920 |
| 6 Nov 2023 | CNY | 8.14 | 8.22 | 8.11 | 8.18 | 8.18 | +0.01 (+0.12%) | 13,807,562 |
| 3 Nov 2023 | CNY | 8.05 | 8.23 | 8.01 | 8.17 | 8.17 | +0.24 (+3.03%) | 18,392,147 |
| 2 Nov 2023 | CNY | 8 | 8.1 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 9,871,846 |
| 1 Nov 2023 | CNY | 7.89 | 8.04 | 7.83 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,298,987 |
| 31 Oct 2023 | CNY | 8.05 | 8.1 | 7.89 | 7.92 | 7.92 | -0.14 (-1.74%) | 14,421,814 |
| 30 Oct 2023 | CNY | 8.31 | 8.51 | 7.9 | 8.06 | 8.06 | -0.42 (-4.95%) | 26,614,897 |
| 27 Oct 2023 | CNY | 8.35 | 8.52 | 8.33 | 8.48 | 8.48 | +0.07 (+0.83%) | 8,356,105 |
| 26 Oct 2023 | CNY | 8.21 | 8.42 | 8.07 | 8.41 | 8.41 | +0.14 (+1.69%) | 7,765,256 |
| 25 Oct 2023 | CNY | 8.13 | 8.37 | 8.1 | 8.27 | 8.27 | +0.2 (+2.48%) | 8,674,737 |
| 24 Oct 2023 | CNY | 8.01 | 8.2 | 7.98 | 8.07 | 8.07 | +0.09 (+1.13%) | 6,172,687 |
| 23 Oct 2023 | CNY | 8.24 | 8.3 | 7.94 | 7.98 | 7.98 | -0.26 (-3.16%) | 8,094,876 |
| 20 Oct 2023 | CNY | 8.31 | 8.47 | 8.21 | 8.24 | 8.24 | -0.09 (-1.08%) | 5,557,942 |
| 19 Oct 2023 | CNY | 8.45 | 8.57 | 8.31 | 8.33 | 8.33 | -0.2 (-2.34%) | 7,970,893 |
| 18 Oct 2023 | CNY | 8.56 | 8.63 | 8.46 | 8.53 | 8.53 | -0.07 (-0.81%) | 5,628,900 |
| 17 Oct 2023 | CNY | 8.76 | 8.78 | 8.52 | 8.6 | 8.6 | -0.16 (-1.83%) | 7,142,487 |
| 16 Oct 2023 | CNY | 8.85 | 8.86 | 8.7 | 8.76 | 8.76 | -0.02 (-0.23%) | 7,053,175 |
| 13 Oct 2023 | CNY | 8.81 | 8.87 | 8.73 | 8.78 | 8.78 | -0.03 (-0.34%) | 6,128,387 |
| 12 Oct 2023 | CNY | 8.7 | 8.86 | 8.64 | 8.81 | 8.81 | +0.16 (+1.85%) | 7,078,997 |
| 11 Oct 2023 | CNY | 8.76 | 8.78 | 8.59 | 8.65 | 8.65 | -0.07 (-0.80%) | 9,249,485 |
| 10 Oct 2023 | CNY | 8.76 | 8.77 | 8.57 | 8.72 | 8.72 | +0.01 (+0.11%) | 6,788,159 |
| 9 Oct 2023 | CNY | 8.6 | 8.77 | 8.58 | 8.71 | 8.71 | +0.09 (+1.04%) | 10,238,371 |
