| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 8.4 | 8.49 | 8.33 | 8.38 | 8.38 | 0.0 (0.0%) | 1,708,114 |
| 14 Nov 2023 | CNY | 8.4 | 8.48 | 8.32 | 8.38 | 8.38 | -0.05 (-0.59%) | 1,562,380 |
| 13 Nov 2023 | CNY | 8.34 | 8.47 | 8.26 | 8.43 | 8.43 | +0.12 (+1.44%) | 2,610,468 |
| 10 Nov 2023 | CNY | 8.3 | 8.34 | 8.23 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,860,108 |
| 9 Nov 2023 | CNY | 8.35 | 8.39 | 8.24 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,059,328 |
| 8 Nov 2023 | CNY | 8.27 | 8.36 | 8.25 | 8.33 | 8.33 | +0.07 (+0.85%) | 2,902,340 |
| 7 Nov 2023 | CNY | 8.27 | 8.32 | 8.21 | 8.26 | 8.26 | -0.01 (-0.12%) | 1,947,156 |
| 6 Nov 2023 | CNY | 8.26 | 8.33 | 8.22 | 8.27 | 8.27 | +0.03 (+0.36%) | 2,184,712 |
| 3 Nov 2023 | CNY | 8.2 | 8.29 | 8.2 | 8.24 | 8.24 | +0.02 (+0.24%) | 2,090,784 |
| 2 Nov 2023 | CNY | 8.23 | 8.3 | 8.14 | 8.22 | 8.22 | -0.02 (-0.24%) | 1,845,284 |
| 1 Nov 2023 | CNY | 8.12 | 8.25 | 8.07 | 8.24 | 8.24 | +0.12 (+1.48%) | 2,638,184 |
| 31 Oct 2023 | CNY | 8.15 | 8.22 | 8.04 | 8.12 | 8.12 | -0.03 (-0.37%) | 2,900,248 |
| 30 Oct 2023 | CNY | 7.98 | 8.18 | 7.97 | 8.15 | 8.15 | +0.14 (+1.75%) | 3,178,220 |
| 27 Oct 2023 | CNY | 7.95 | 8.07 | 7.9 | 8.01 | 8.01 | +0.05 (+0.63%) | 1,690,280 |
| 26 Oct 2023 | CNY | 7.88 | 7.97 | 7.79 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,717,236 |
| 25 Oct 2023 | CNY | 7.84 | 7.96 | 7.81 | 7.91 | 7.91 | +0.14 (+1.80%) | 1,932,968 |
| 24 Oct 2023 | CNY | 7.37 | 7.79 | 7.37 | 7.77 | 7.77 | +0.39 (+5.28%) | 2,425,053 |
| 23 Oct 2023 | CNY | 7.53 | 7.6 | 7.35 | 7.38 | 7.38 | -0.19 (-2.51%) | 1,830,943 |
| 20 Oct 2023 | CNY | 7.63 | 7.72 | 7.55 | 7.57 | 7.57 | -0.07 (-0.92%) | 1,247,884 |
| 19 Oct 2023 | CNY | 7.66 | 7.83 | 7.56 | 7.64 | 7.64 | -0.02 (-0.26%) | 1,343,092 |
| 18 Oct 2023 | CNY | 7.78 | 7.8 | 7.64 | 7.66 | 7.66 | -0.1 (-1.29%) | 1,749,304 |
| 17 Oct 2023 | CNY | 7.76 | 7.85 | 7.71 | 7.76 | 7.76 | -0.01 (-0.13%) | 1,160,394 |
| 16 Oct 2023 | CNY | 7.78 | 7.84 | 7.7 | 7.77 | 7.77 | +0.04 (+0.52%) | 1,828,880 |
| 13 Oct 2023 | CNY | 7.87 | 7.87 | 7.71 | 7.73 | 7.73 | -0.15 (-1.90%) | 1,720,445 |
| 12 Oct 2023 | CNY | 7.86 | 7.96 | 7.74 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,499,108 |
| 11 Oct 2023 | CNY | 7.88 | 7.89 | 7.78 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,717,528 |
| 10 Oct 2023 | CNY | 7.87 | 7.94 | 7.8 | 7.87 | 7.87 | +0.02 (+0.25%) | 1,913,628 |
| 9 Oct 2023 | CNY | 8.21 | 8.21 | 7.76 | 7.85 | 7.85 | -0.35 (-4.27%) | 3,839,729 |
| 28 Sep 2023 | CNY | 8 | 8.21 | 7.99 | 8.2 | 8.2 | +0.16 (+1.99%) | 2,139,492 |
| 27 Sep 2023 | CNY | 7.88 | 8.08 | 7.78 | 8.04 | 8.04 | +0.19 (+2.42%) | 2,402,984 |
