| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 8.88 | 9.08 | 8.85 | 8.97 | 8.97 | +0.2 (+2.28%) | 10,772,081 |
| 3 Nov 2023 | CNY | 8.82 | 8.88 | 8.75 | 8.77 | 8.77 | -0.09 (-1.02%) | 7,956,792 |
| 2 Nov 2023 | CNY | 8.91 | 9.02 | 8.83 | 8.86 | 8.86 | -0.03 (-0.34%) | 8,209,100 |
| 1 Nov 2023 | CNY | 8.94 | 9.05 | 8.76 | 8.89 | 8.89 | -0.03 (-0.34%) | 11,737,574 |
| 31 Oct 2023 | CNY | 8.85 | 9.09 | 8.72 | 8.92 | 8.92 | +0.1 (+1.13%) | 17,168,729 |
| 30 Oct 2023 | CNY | 8.28 | 8.88 | 8.27 | 8.82 | 8.82 | +0.45 (+5.38%) | 16,687,570 |
| 27 Oct 2023 | CNY | 7.92 | 8.43 | 7.84 | 8.37 | 8.37 | +0.35 (+4.36%) | 14,542,000 |
| 26 Oct 2023 | CNY | 8.18 | 8.18 | 7.96 | 8.02 | 8.02 | -0.12 (-1.47%) | 10,585,573 |
| 25 Oct 2023 | CNY | 8.08 | 8.32 | 7.96 | 8.14 | 8.14 | +0.14 (+1.75%) | 13,343,939 |
| 24 Oct 2023 | CNY | 8.1 | 8.18 | 7.94 | 8 | 8 | -0.1 (-1.23%) | 9,733,968 |
| 23 Oct 2023 | CNY | 8.3 | 8.3 | 7.99 | 8.1 | 8.1 | -0.14 (-1.70%) | 8,920,401 |
| 20 Oct 2023 | CNY | 8.5 | 8.54 | 8.21 | 8.24 | 8.24 | -0.21 (-2.49%) | 11,266,600 |
| 19 Oct 2023 | CNY | 8.56 | 8.57 | 8.24 | 8.45 | 8.45 | -0.2 (-2.31%) | 14,898,237 |
| 18 Oct 2023 | CNY | 8.71 | 8.84 | 8.51 | 8.65 | 8.65 | -0.16 (-1.82%) | 18,958,179 |
| 17 Oct 2023 | CNY | 8.8 | 9 | 8.68 | 8.81 | 8.81 | -0.14 (-1.56%) | 18,606,300 |
| 16 Oct 2023 | CNY | 8.9 | 9.3 | 8.88 | 8.95 | 8.95 | -0.14 (-1.54%) | 28,077,900 |
| 13 Oct 2023 | CNY | 8.9 | 9.3 | 8.89 | 9.09 | 9.09 | +0.21 (+2.36%) | 31,113,600 |
| 12 Oct 2023 | CNY | 8.86 | 9.07 | 8.7 | 8.88 | 8.88 | +0.12 (+1.37%) | 21,978,162 |
| 11 Oct 2023 | CNY | 8.51 | 9.03 | 8.51 | 8.76 | 8.76 | +0.3 (+3.55%) | 27,514,739 |
| 10 Oct 2023 | CNY | 8.74 | 8.84 | 8.44 | 8.46 | 8.46 | -0.49 (-5.47%) | 20,133,646 |
| 9 Oct 2023 | CNY | 8.61 | 9.05 | 8.5 | 8.95 | 8.95 | +0.26 (+2.99%) | 23,802,857 |
| 28 Sep 2023 | CNY | 8.93 | 8.95 | 8.65 | 8.69 | 8.69 | -0.41 (-4.51%) | 24,302,096 |
| 27 Sep 2023 | CNY | 8.72 | 9.25 | 8.68 | 9.1 | 9.1 | +0.31 (+3.53%) | 34,743,159 |
| 26 Sep 2023 | CNY | 8.6 | 8.92 | 8.5 | 8.79 | 8.79 | -0.06 (-0.68%) | 22,808,878 |
| 25 Sep 2023 | CNY | 8.51 | 9.05 | 8.41 | 8.85 | 8.85 | +0.25 (+2.91%) | 32,290,452 |
| 22 Sep 2023 | CNY | 8.16 | 8.66 | 8.16 | 8.6 | 8.6 | +0.2 (+2.38%) | 21,534,174 |
| 21 Sep 2023 | CNY | 8.42 | 8.65 | 8.32 | 8.4 | 8.4 | -0.14 (-1.64%) | 18,616,406 |
| 20 Sep 2023 | CNY | 8.48 | 8.77 | 8.31 | 8.54 | 8.54 | +0.06 (+0.71%) | 23,972,798 |
| 19 Sep 2023 | CNY | 8.48 | 9.18 | 8.41 | 8.48 | 8.48 | -0.17 (-1.97%) | 34,938,334 |
| 18 Sep 2023 | CNY | 8.61 | 8.88 | 8.32 | 8.65 | 8.65 | 0.0 (0.0%) | 36,765,658 |
