| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.61 | 8.61 | 8.51 | 8.56 | 8.56 | -0.02 (-0.23%) | 1,951,900 |
| 24 Nov 2023 | CNY | 8.71 | 8.71 | 8.54 | 8.58 | 8.58 | -0.07 (-0.81%) | 2,271,600 |
| 23 Nov 2023 | CNY | 8.63 | 8.72 | 8.58 | 8.65 | 8.65 | +0.02 (+0.23%) | 2,410,180 |
| 22 Nov 2023 | CNY | 8.66 | 8.72 | 8.58 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,771,100 |
| 21 Nov 2023 | CNY | 8.69 | 8.71 | 8.62 | 8.66 | 8.66 | +0.02 (+0.23%) | 2,481,100 |
| 20 Nov 2023 | CNY | 8.66 | 8.7 | 8.57 | 8.64 | 8.64 | -0.02 (-0.23%) | 2,452,940 |
| 17 Nov 2023 | CNY | 8.61 | 8.69 | 8.54 | 8.66 | 8.66 | +0.1 (+1.17%) | 2,707,600 |
| 16 Nov 2023 | CNY | 8.58 | 8.66 | 8.53 | 8.56 | 8.56 | -0.03 (-0.35%) | 2,313,450 |
| 15 Nov 2023 | CNY | 8.63 | 8.64 | 8.51 | 8.59 | 8.59 | +0.01 (+0.12%) | 1,519,900 |
| 14 Nov 2023 | CNY | 8.59 | 8.69 | 8.54 | 8.58 | 8.58 | -0.04 (-0.46%) | 2,828,700 |
| 13 Nov 2023 | CNY | 8.43 | 8.65 | 8.38 | 8.62 | 8.62 | +0.21 (+2.50%) | 3,473,700 |
| 10 Nov 2023 | CNY | 8.4 | 8.44 | 8.29 | 8.41 | 8.41 | +0.03 (+0.36%) | 2,190,200 |
| 9 Nov 2023 | CNY | 8.52 | 8.58 | 8.36 | 8.38 | 8.38 | -0.14 (-1.64%) | 3,769,900 |
| 8 Nov 2023 | CNY | 8.47 | 8.67 | 8.43 | 8.52 | 8.52 | +0.07 (+0.83%) | 4,158,340 |
| 7 Nov 2023 | CNY | 8.35 | 8.49 | 8.29 | 8.45 | 8.45 | +0.1 (+1.20%) | 3,420,670 |
| 6 Nov 2023 | CNY | 8.37 | 8.42 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,112,880 |
| 3 Nov 2023 | CNY | 8.4 | 8.5 | 8.33 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,623,260 |
| 2 Nov 2023 | CNY | 8.37 | 8.45 | 8.33 | 8.4 | 8.4 | +0.01 (+0.12%) | 2,935,840 |
| 1 Nov 2023 | CNY | 8.4 | 8.44 | 8.31 | 8.39 | 8.39 | +0.02 (+0.24%) | 2,687,020 |
| 31 Oct 2023 | CNY | 8.34 | 8.43 | 8.3 | 8.37 | 8.37 | +0.05 (+0.60%) | 2,898,590 |
| 30 Oct 2023 | CNY | 8.39 | 8.48 | 8.31 | 8.32 | 8.32 | -0.09 (-1.07%) | 4,945,850 |
| 27 Oct 2023 | CNY | 8.2 | 8.5 | 8.2 | 8.41 | 8.41 | +0.2 (+2.44%) | 6,368,380 |
| 26 Oct 2023 | CNY | 8.2 | 8.27 | 8.15 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,694,880 |
| 25 Oct 2023 | CNY | 8.31 | 8.39 | 8.18 | 8.19 | 8.19 | -0.13 (-1.56%) | 3,811,560 |
| 24 Oct 2023 | CNY | 7.82 | 8.47 | 7.82 | 8.32 | 8.32 | +0.54 (+6.94%) | 7,227,360 |
| 23 Oct 2023 | CNY | 8.05 | 8.11 | 7.78 | 7.78 | 7.78 | -0.27 (-3.35%) | 3,265,600 |
| 20 Oct 2023 | CNY | 8 | 8.12 | 7.95 | 8.05 | 8.05 | +0.03 (+0.37%) | 3,188,700 |
| 19 Oct 2023 | CNY | 8.12 | 8.19 | 8 | 8.02 | 8.02 | -0.11 (-1.35%) | 2,687,360 |
| 18 Oct 2023 | CNY | 8.33 | 8.45 | 8.11 | 8.13 | 8.13 | -0.28 (-3.33%) | 2,917,700 |
| 17 Oct 2023 | CNY | 8.19 | 8.5 | 8.13 | 8.41 | 8.41 | +0.23 (+2.81%) | 4,590,300 |
