| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 8.18 | 8.18 | 7.9 | 7.97 | 7.97 | -0.19 (-2.33%) | 20,228,450 |
| 20 Nov 2023 | CNY | 8.12 | 8.22 | 7.99 | 8.16 | 8.16 | +0.06 (+0.74%) | 18,401,000 |
| 17 Nov 2023 | CNY | 8.04 | 8.27 | 7.95 | 8.1 | 8.1 | +0.02 (+0.25%) | 22,492,900 |
| 16 Nov 2023 | CNY | 8.25 | 8.29 | 8.07 | 8.08 | 8.08 | -0.22 (-2.65%) | 16,272,800 |
| 15 Nov 2023 | CNY | 8.08 | 8.46 | 8.07 | 8.3 | 8.3 | +0.23 (+2.85%) | 30,870,712 |
| 14 Nov 2023 | CNY | 7.87 | 8.07 | 7.81 | 8.07 | 8.07 | +0.19 (+2.41%) | 15,434,168 |
| 13 Nov 2023 | CNY | 7.86 | 8.04 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 12,439,400 |
| 10 Nov 2023 | CNY | 7.63 | 8.02 | 7.59 | 7.87 | 7.87 | +0.19 (+2.47%) | 19,396,850 |
| 9 Nov 2023 | CNY | 7.7 | 7.82 | 7.61 | 7.68 | 7.68 | -0.06 (-0.78%) | 10,900,300 |
| 8 Nov 2023 | CNY | 7.85 | 7.97 | 7.71 | 7.74 | 7.74 | -0.04 (-0.51%) | 12,743,800 |
| 7 Nov 2023 | CNY | 7.76 | 7.93 | 7.6 | 7.78 | 7.78 | -0.02 (-0.26%) | 12,528,900 |
| 6 Nov 2023 | CNY | 7.84 | 8.07 | 7.66 | 7.8 | 7.8 | -0.01 (-0.13%) | 19,322,400 |
| 3 Nov 2023 | CNY | 7.86 | 7.99 | 7.66 | 7.81 | 7.81 | -0.05 (-0.64%) | 20,743,100 |
| 2 Nov 2023 | CNY | 8.07 | 8.13 | 7.82 | 7.86 | 7.86 | -0.27 (-3.32%) | 17,286,824 |
| 1 Nov 2023 | CNY | 8.05 | 8.37 | 8 | 8.13 | 8.13 | +0.14 (+1.75%) | 24,440,300 |
| 31 Oct 2023 | CNY | 7.66 | 8.02 | 7.59 | 7.99 | 7.99 | +0.38 (+4.99%) | 24,181,750 |
| 30 Oct 2023 | CNY | 7.53 | 7.83 | 7.45 | 7.61 | 7.61 | +0.08 (+1.06%) | 16,108,700 |
| 27 Oct 2023 | CNY | 7.41 | 7.62 | 7.4 | 7.53 | 7.53 | +0.06 (+0.80%) | 16,857,408 |
| 26 Oct 2023 | CNY | 7.2 | 7.78 | 7.11 | 7.47 | 7.47 | +0.29 (+4.04%) | 26,369,788 |
| 25 Oct 2023 | CNY | 6.57 | 7.22 | 6.54 | 7.18 | 7.18 | +0.63 (+9.62%) | 32,454,073 |
| 24 Oct 2023 | CNY | 6.23 | 6.59 | 5.95 | 6.55 | 6.55 | +0.26 (+4.13%) | 37,238,420 |
| 23 Oct 2023 | CNY | 7.45 | 7.45 | 5.98 | 6.29 | 6.29 | -1.18 (-15.80%) | 54,336,071 |
| 20 Oct 2023 | CNY | 7.55 | 7.58 | 7.38 | 7.47 | 7.47 | -0.08 (-1.06%) | 9,892,687 |
| 19 Oct 2023 | CNY | 7.55 | 7.69 | 7.42 | 7.55 | 7.55 | -0.02 (-0.26%) | 10,276,300 |
| 18 Oct 2023 | CNY | 7.75 | 7.78 | 7.52 | 7.57 | 7.57 | -0.21 (-2.70%) | 8,350,850 |
| 17 Oct 2023 | CNY | 7.82 | 7.86 | 7.64 | 7.78 | 7.78 | -0.02 (-0.26%) | 9,373,937 |
| 16 Oct 2023 | CNY | 7.75 | 7.98 | 7.72 | 7.8 | 7.8 | +0.05 (+0.65%) | 14,433,100 |
| 13 Oct 2023 | CNY | 7.45 | 7.78 | 7.3 | 7.75 | 7.75 | +0.37 (+5.01%) | 19,970,553 |
| 12 Oct 2023 | CNY | 7.49 | 7.53 | 7.28 | 7.38 | 7.38 | -0.11 (-1.47%) | 13,317,802 |
| 11 Oct 2023 | CNY | 7.5 | 7.57 | 7.43 | 7.49 | 7.49 | -0.01 (-0.13%) | 8,023,800 |
