| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.46 | 8.55 | 8.24 | 8.31 | 8.31 | -0.07 (-0.84%) | 17,234,500 |
| 24 Nov 2023 | CNY | 8.69 | 8.7 | 8.35 | 8.38 | 8.38 | -0.32 (-3.68%) | 23,465,040 |
| 23 Nov 2023 | CNY | 8.42 | 8.79 | 8.37 | 8.7 | 8.7 | +0.33 (+3.94%) | 32,520,490 |
| 22 Nov 2023 | CNY | 8.67 | 8.68 | 8.35 | 8.37 | 8.37 | -0.22 (-2.56%) | 21,838,500 |
| 21 Nov 2023 | CNY | 8.8 | 8.81 | 8.56 | 8.59 | 8.59 | -0.25 (-2.83%) | 35,376,340 |
| 20 Nov 2023 | CNY | 8.7 | 8.92 | 8.6 | 8.84 | 8.84 | +0.12 (+1.38%) | 39,308,600 |
| 17 Nov 2023 | CNY | 8.41 | 8.85 | 8.38 | 8.72 | 8.72 | +0.17 (+1.99%) | 45,950,710 |
| 16 Nov 2023 | CNY | 8.41 | 8.66 | 8.33 | 8.55 | 8.55 | +0.04 (+0.47%) | 40,528,320 |
| 15 Nov 2023 | CNY | 8.24 | 8.51 | 8.1 | 8.51 | 8.51 | +0.3 (+3.65%) | 48,211,940 |
| 14 Nov 2023 | CNY | 8.12 | 8.24 | 8.06 | 8.21 | 8.21 | +0.07 (+0.86%) | 23,983,190 |
| 13 Nov 2023 | CNY | 8.12 | 8.18 | 8.05 | 8.14 | 8.14 | +0.02 (+0.25%) | 17,860,130 |
| 10 Nov 2023 | CNY | 8.02 | 8.19 | 7.96 | 8.12 | 8.12 | +0.04 (+0.50%) | 23,349,900 |
| 9 Nov 2023 | CNY | 8.22 | 8.25 | 8.04 | 8.08 | 8.08 | -0.24 (-2.88%) | 30,507,270 |
| 8 Nov 2023 | CNY | 8.53 | 8.53 | 8.22 | 8.32 | 8.32 | -0.26 (-3.03%) | 41,865,330 |
| 7 Nov 2023 | CNY | 8.58 | 8.64 | 8.43 | 8.58 | 8.58 | -0.17 (-1.94%) | 42,824,100 |
| 6 Nov 2023 | CNY | 8.5 | 8.8 | 8.42 | 8.75 | 8.75 | +0.25 (+2.94%) | 58,379,770 |
| 3 Nov 2023 | CNY | 8.32 | 8.71 | 8.2 | 8.5 | 8.5 | +0.36 (+4.42%) | 60,940,150 |
| 2 Nov 2023 | CNY | 8.3 | 8.32 | 8.06 | 8.14 | 8.14 | -0.31 (-3.67%) | 47,848,330 |
| 1 Nov 2023 | CNY | 7.81 | 8.6 | 7.75 | 8.45 | 8.45 | +0.5 (+6.29%) | 71,055,590 |
| 31 Oct 2023 | CNY | 7.7 | 8.1 | 7.59 | 7.95 | 7.95 | +0.22 (+2.85%) | 56,413,740 |
| 30 Oct 2023 | CNY | 7.79 | 7.88 | 7.69 | 7.73 | 7.73 | -0.06 (-0.77%) | 25,975,710 |
| 27 Oct 2023 | CNY | 7.95 | 8.1 | 7.77 | 7.79 | 7.79 | -0.21 (-2.63%) | 34,013,660 |
| 26 Oct 2023 | CNY | 7.9 | 8.05 | 7.67 | 8 | 8 | +0.07 (+0.88%) | 41,869,800 |
| 25 Oct 2023 | CNY | 7.72 | 8.09 | 7.7 | 7.93 | 7.93 | +0.22 (+2.85%) | 46,374,610 |
| 24 Oct 2023 | CNY | 7.58 | 7.85 | 7.52 | 7.71 | 7.71 | +0.24 (+3.21%) | 41,008,580 |
| 23 Oct 2023 | CNY | 7.6 | 7.83 | 7.43 | 7.47 | 7.47 | -0.19 (-2.48%) | 38,538,480 |
| 20 Oct 2023 | CNY | 7.63 | 8.04 | 7.49 | 7.66 | 7.66 | -0.27 (-3.40%) | 46,753,190 |
| 19 Oct 2023 | CNY | 8.6 | 8.7 | 7.93 | 7.93 | 7.93 | -0.88 (-9.99%) | 67,146,560 |
| 18 Oct 2023 | CNY | 8.82 | 9.25 | 8.62 | 8.81 | 8.81 | -0.67 (-7.07%) | 81,561,050 |
| 17 Oct 2023 | CNY | 9.48 | 9.9 | 9.48 | 9.48 | 9.48 | -1.05 (-9.97%) | 84,419,120 |
