| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 7.92 | 7.99 | 7.87 | 7.87 | 7.87 | -0.06 (-0.76%) | 14,249,861 |
| 1 Nov 2023 | CNY | 7.95 | 7.98 | 7.89 | 7.93 | 7.93 | 0.0 (0.0%) | 17,403,942 |
| 31 Oct 2023 | CNY | 8.03 | 8.08 | 7.87 | 7.93 | 7.93 | -0.2 (-2.46%) | 45,133,607 |
| 30 Oct 2023 | CNY | 8.11 | 8.16 | 8.08 | 8.13 | 8.13 | -0.02 (-0.25%) | 15,267,732 |
| 27 Oct 2023 | CNY | 8.08 | 8.2 | 8.03 | 8.15 | 8.15 | +0.05 (+0.62%) | 15,975,900 |
| 26 Oct 2023 | CNY | 8.04 | 8.12 | 8.03 | 8.1 | 8.1 | +0.03 (+0.37%) | 12,221,800 |
| 25 Oct 2023 | CNY | 8.2 | 8.2 | 8.07 | 8.07 | 8.07 | -0.06 (-0.74%) | 18,845,356 |
| 24 Oct 2023 | CNY | 7.97 | 8.18 | 7.91 | 8.13 | 8.13 | +0.23 (+2.91%) | 23,760,644 |
| 23 Oct 2023 | CNY | 8.14 | 8.15 | 7.86 | 7.9 | 7.9 | -0.27 (-3.30%) | 18,989,000 |
| 20 Oct 2023 | CNY | 8.12 | 8.25 | 8.1 | 8.17 | 8.17 | +0.02 (+0.25%) | 17,759,879 |
| 19 Oct 2023 | CNY | 8.13 | 8.27 | 8.11 | 8.15 | 8.15 | -0.01 (-0.12%) | 21,017,912 |
| 18 Oct 2023 | CNY | 8.16 | 8.22 | 8.15 | 8.16 | 8.16 | -0.04 (-0.49%) | 12,075,439 |
| 17 Oct 2023 | CNY | 8.15 | 8.28 | 8.09 | 8.2 | 8.2 | +0.08 (+0.99%) | 20,439,200 |
| 16 Oct 2023 | CNY | 8.13 | 8.18 | 8.05 | 8.12 | 8.12 | -0.02 (-0.25%) | 12,404,227 |
| 13 Oct 2023 | CNY | 8.15 | 8.17 | 8.1 | 8.14 | 8.14 | -0.05 (-0.61%) | 10,274,000 |
| 12 Oct 2023 | CNY | 8.21 | 8.24 | 8.16 | 8.19 | 8.19 | +0.07 (+0.86%) | 12,749,300 |
| 11 Oct 2023 | CNY | 8.18 | 8.24 | 8.11 | 8.12 | 8.12 | -0.05 (-0.61%) | 12,807,227 |
| 10 Oct 2023 | CNY | 8.19 | 8.23 | 8.14 | 8.17 | 8.17 | 0.0 (0.0%) | 10,067,698 |
| 9 Oct 2023 | CNY | 8.3 | 8.3 | 8.12 | 8.17 | 8.17 | -0.15 (-1.80%) | 18,532,362 |
| 28 Sep 2023 | CNY | 8.37 | 8.41 | 8.31 | 8.32 | 8.32 | -0.05 (-0.60%) | 14,491,111 |
| 27 Sep 2023 | CNY | 8.31 | 8.42 | 8.27 | 8.37 | 8.37 | +0.06 (+0.72%) | 13,482,827 |
| 26 Sep 2023 | CNY | 8.3 | 8.36 | 8.29 | 8.31 | 8.31 | +0.01 (+0.12%) | 10,582,137 |
| 25 Sep 2023 | CNY | 8.44 | 8.44 | 8.28 | 8.3 | 8.3 | -0.18 (-2.12%) | 20,046,688 |
| 22 Sep 2023 | CNY | 8.25 | 8.49 | 8.25 | 8.48 | 8.48 | +0.19 (+2.29%) | 24,571,903 |
| 21 Sep 2023 | CNY | 8.36 | 8.41 | 8.28 | 8.29 | 8.29 | -0.08 (-0.96%) | 15,816,979 |
| 20 Sep 2023 | CNY | 8.36 | 8.43 | 8.36 | 8.37 | 8.37 | -0.03 (-0.36%) | 12,124,200 |
| 19 Sep 2023 | CNY | 8.41 | 8.47 | 8.35 | 8.4 | 8.4 | -0.01 (-0.12%) | 17,146,932 |
| 18 Sep 2023 | CNY | 8.36 | 8.45 | 8.32 | 8.41 | 8.41 | +0.02 (+0.24%) | 15,334,470 |
| 15 Sep 2023 | CNY | 8.47 | 8.51 | 8.38 | 8.39 | 8.39 | -0.04 (-0.47%) | 19,848,562 |
| 14 Sep 2023 | CNY | 8.4 | 8.46 | 8.37 | 8.43 | 8.43 | +0.03 (+0.36%) | 18,373,427 |
