| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 7.59 | 7.68 | 7.54 | 7.66 | 7.66 | +0.07 (+0.92%) | 2,931,773 |
| 16 Nov 2023 | CNY | 7.66 | 7.68 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,152,545 |
| 15 Nov 2023 | CNY | 7.69 | 7.73 | 7.65 | 7.68 | 7.68 | +0.03 (+0.39%) | 5,333,952 |
| 14 Nov 2023 | CNY | 7.55 | 7.68 | 7.53 | 7.65 | 7.65 | +0.09 (+1.19%) | 4,775,500 |
| 13 Nov 2023 | CNY | 7.5 | 7.57 | 7.5 | 7.56 | 7.56 | +0.03 (+0.40%) | 3,515,455 |
| 10 Nov 2023 | CNY | 7.52 | 7.56 | 7.45 | 7.53 | 7.53 | 0.0 (0.0%) | 3,081,345 |
| 9 Nov 2023 | CNY | 7.56 | 7.62 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 3,060,216 |
| 8 Nov 2023 | CNY | 7.55 | 7.59 | 7.49 | 7.53 | 7.53 | -0.03 (-0.40%) | 3,364,900 |
| 7 Nov 2023 | CNY | 7.53 | 7.57 | 7.48 | 7.56 | 7.56 | +0.02 (+0.27%) | 3,297,921 |
| 6 Nov 2023 | CNY | 7.43 | 7.57 | 7.43 | 7.54 | 7.54 | +0.13 (+1.75%) | 4,287,202 |
| 3 Nov 2023 | CNY | 7.27 | 7.46 | 7.25 | 7.41 | 7.41 | +0.14 (+1.93%) | 4,668,960 |
| 2 Nov 2023 | CNY | 7.38 | 7.43 | 7.26 | 7.27 | 7.27 | -0.12 (-1.62%) | 3,534,202 |
| 1 Nov 2023 | CNY | 7.29 | 7.42 | 7.23 | 7.39 | 7.39 | +0.13 (+1.79%) | 5,059,100 |
| 31 Oct 2023 | CNY | 7.35 | 7.42 | 7.18 | 7.26 | 7.26 | -0.14 (-1.89%) | 6,070,700 |
| 30 Oct 2023 | CNY | 7.45 | 7.53 | 7.33 | 7.4 | 7.4 | -0.13 (-1.73%) | 7,539,118 |
| 27 Oct 2023 | CNY | 7.41 | 7.58 | 7.38 | 7.53 | 7.53 | +0.09 (+1.21%) | 5,372,400 |
| 26 Oct 2023 | CNY | 7.36 | 7.46 | 7.2 | 7.44 | 7.44 | +0.05 (+0.68%) | 3,820,300 |
| 25 Oct 2023 | CNY | 7.3 | 7.42 | 7.29 | 7.39 | 7.39 | +0.11 (+1.51%) | 4,273,704 |
| 24 Oct 2023 | CNY | 7.11 | 7.29 | 7.08 | 7.28 | 7.28 | +0.21 (+2.97%) | 5,301,400 |
| 23 Oct 2023 | CNY | 7.31 | 7.41 | 7.04 | 7.07 | 7.07 | -0.25 (-3.42%) | 4,923,000 |
| 20 Oct 2023 | CNY | 7.27 | 7.48 | 7.26 | 7.32 | 7.32 | +0.04 (+0.55%) | 4,663,420 |
| 19 Oct 2023 | CNY | 7.27 | 7.45 | 7.22 | 7.28 | 7.28 | +0.02 (+0.28%) | 3,770,020 |
| 18 Oct 2023 | CNY | 7.55 | 7.55 | 7.25 | 7.26 | 7.26 | -0.28 (-3.71%) | 6,213,914 |
| 17 Oct 2023 | CNY | 7.59 | 7.62 | 7.47 | 7.54 | 7.54 | -0.05 (-0.66%) | 3,211,803 |
| 16 Oct 2023 | CNY | 7.79 | 7.79 | 7.55 | 7.59 | 7.59 | -0.15 (-1.94%) | 4,468,750 |
| 13 Oct 2023 | CNY | 7.85 | 7.85 | 7.72 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,286,700 |
| 12 Oct 2023 | CNY | 7.81 | 7.91 | 7.74 | 7.87 | 7.87 | +0.12 (+1.55%) | 3,608,100 |
| 11 Oct 2023 | CNY | 7.82 | 7.84 | 7.73 | 7.75 | 7.75 | -0.06 (-0.77%) | 4,175,404 |
| 10 Oct 2023 | CNY | 7.83 | 7.89 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 3,646,600 |
| 9 Oct 2023 | CNY | 7.89 | 7.95 | 7.78 | 7.82 | 7.82 | -0.07 (-0.89%) | 3,370,100 |
