| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 8.88 | 8.94 | 8.8 | 8.84 | 8.84 | -0.01 (-0.11%) | 2,826,593 |
| 14 Nov 2023 | CNY | 8.88 | 8.96 | 8.84 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,395,987 |
| 13 Nov 2023 | CNY | 8.82 | 8.91 | 8.77 | 8.9 | 8.9 | +0.08 (+0.91%) | 3,507,037 |
| 10 Nov 2023 | CNY | 8.79 | 8.86 | 8.7 | 8.82 | 8.82 | +0.03 (+0.34%) | 2,265,343 |
| 9 Nov 2023 | CNY | 8.83 | 8.89 | 8.76 | 8.79 | 8.79 | -0.02 (-0.23%) | 3,413,627 |
| 8 Nov 2023 | CNY | 8.79 | 8.87 | 8.75 | 8.81 | 8.81 | +0.01 (+0.11%) | 2,713,400 |
| 7 Nov 2023 | CNY | 8.83 | 8.84 | 8.74 | 8.8 | 8.8 | -0.03 (-0.34%) | 2,688,043 |
| 6 Nov 2023 | CNY | 8.77 | 8.85 | 8.76 | 8.83 | 8.83 | +0.1 (+1.15%) | 3,586,836 |
| 3 Nov 2023 | CNY | 8.72 | 8.8 | 8.69 | 8.73 | 8.73 | +0.03 (+0.34%) | 2,884,151 |
| 2 Nov 2023 | CNY | 8.78 | 8.79 | 8.68 | 8.7 | 8.7 | -0.08 (-0.91%) | 3,694,842 |
| 1 Nov 2023 | CNY | 8.71 | 8.8 | 8.64 | 8.78 | 8.78 | +0.07 (+0.80%) | 3,939,513 |
| 31 Oct 2023 | CNY | 8.7 | 8.8 | 8.58 | 8.71 | 8.71 | +0.07 (+0.81%) | 5,096,114 |
| 30 Oct 2023 | CNY | 8.53 | 8.67 | 8.34 | 8.64 | 8.64 | +0.16 (+1.89%) | 5,380,071 |
| 27 Oct 2023 | CNY | 8.24 | 8.53 | 8.14 | 8.48 | 8.48 | +0.26 (+3.16%) | 4,931,483 |
| 26 Oct 2023 | CNY | 8.24 | 8.24 | 8.12 | 8.22 | 8.22 | -0.02 (-0.24%) | 2,038,211 |
| 25 Oct 2023 | CNY | 8.23 | 8.34 | 8.19 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,188,900 |
| 24 Oct 2023 | CNY | 8 | 8.3 | 8 | 8.2 | 8.2 | +0.23 (+2.89%) | 3,054,063 |
| 23 Oct 2023 | CNY | 8.12 | 8.21 | 7.92 | 7.97 | 7.97 | -0.21 (-2.57%) | 3,272,270 |
| 20 Oct 2023 | CNY | 8.2 | 8.27 | 8.12 | 8.18 | 8.18 | -0.05 (-0.61%) | 2,934,298 |
| 19 Oct 2023 | CNY | 8.3 | 8.36 | 8.2 | 8.23 | 8.23 | -0.07 (-0.84%) | 2,971,650 |
| 18 Oct 2023 | CNY | 8.57 | 8.57 | 8.3 | 8.3 | 8.3 | -0.26 (-3.04%) | 3,549,599 |
| 17 Oct 2023 | CNY | 8.58 | 8.58 | 8.46 | 8.56 | 8.56 | -0.03 (-0.35%) | 3,037,895 |
| 16 Oct 2023 | CNY | 8.66 | 8.77 | 8.54 | 8.59 | 8.59 | -0.01 (-0.12%) | 3,287,567 |
| 13 Oct 2023 | CNY | 8.59 | 8.66 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 3,327,737 |
| 12 Oct 2023 | CNY | 8.52 | 8.65 | 8.48 | 8.59 | 8.59 | -0.04 (-0.46%) | 5,676,261 |
| 11 Oct 2023 | CNY | 8.53 | 8.69 | 8.51 | 8.63 | 8.63 | +0.09 (+1.05%) | 5,232,676 |
| 10 Oct 2023 | CNY | 8.7 | 8.7 | 8.51 | 8.54 | 8.54 | -0.13 (-1.50%) | 4,091,162 |
| 9 Oct 2023 | CNY | 8.65 | 8.76 | 8.51 | 8.67 | 8.67 | +0.15 (+1.76%) | 6,766,312 |
| 28 Sep 2023 | CNY | 8.5 | 8.55 | 8.45 | 8.52 | 8.52 | +0.02 (+0.24%) | 2,910,489 |
| 27 Sep 2023 | CNY | 8.42 | 8.53 | 8.4 | 8.5 | 8.5 | +0.11 (+1.31%) | 3,843,917 |
