| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 7.48 | 7.66 | 7.48 | 7.66 | 7.66 | +0.19 (+2.54%) | 5,987,900 |
| 3 Nov 2023 | CNY | 7.41 | 7.51 | 7.35 | 7.47 | 7.47 | +0.11 (+1.49%) | 4,518,400 |
| 2 Nov 2023 | CNY | 7.43 | 7.5 | 7.35 | 7.36 | 7.36 | -0.09 (-1.21%) | 4,946,700 |
| 1 Nov 2023 | CNY | 7.3 | 7.45 | 7.24 | 7.45 | 7.45 | +0.16 (+2.19%) | 6,331,000 |
| 31 Oct 2023 | CNY | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | -0.03 (-0.41%) | 3,602,322 |
| 30 Oct 2023 | CNY | 7.09 | 7.35 | 7.05 | 7.32 | 7.32 | +0.24 (+3.39%) | 6,221,500 |
| 27 Oct 2023 | CNY | 7.03 | 7.12 | 6.93 | 7.08 | 7.08 | +0.05 (+0.71%) | 4,036,400 |
| 26 Oct 2023 | CNY | 6.98 | 7.05 | 6.92 | 7.03 | 7.03 | +0.02 (+0.29%) | 3,459,100 |
| 25 Oct 2023 | CNY | 7 | 7.06 | 6.94 | 7.01 | 7.01 | +0.02 (+0.29%) | 3,300,603 |
| 24 Oct 2023 | CNY | 6.78 | 7.02 | 6.71 | 6.99 | 6.99 | +0.22 (+3.25%) | 3,602,903 |
| 23 Oct 2023 | CNY | 6.86 | 6.95 | 6.74 | 6.77 | 6.77 | -0.17 (-2.45%) | 4,511,250 |
| 20 Oct 2023 | CNY | 7.02 | 7.22 | 6.91 | 6.94 | 6.94 | -0.17 (-2.39%) | 4,016,000 |
| 19 Oct 2023 | CNY | 7.13 | 7.3 | 7.09 | 7.11 | 7.11 | +0.03 (+0.42%) | 4,474,200 |
| 18 Oct 2023 | CNY | 7.32 | 7.32 | 7.07 | 7.08 | 7.08 | -0.13 (-1.80%) | 2,845,100 |
| 17 Oct 2023 | CNY | 7.25 | 7.32 | 7.17 | 7.21 | 7.21 | -0.04 (-0.55%) | 3,128,500 |
| 16 Oct 2023 | CNY | 7.32 | 7.36 | 7.19 | 7.25 | 7.25 | -0.1 (-1.36%) | 4,158,100 |
| 13 Oct 2023 | CNY | 7.3 | 7.39 | 7.22 | 7.35 | 7.35 | +0.01 (+0.14%) | 3,532,700 |
| 12 Oct 2023 | CNY | 7.32 | 7.37 | 7.25 | 7.34 | 7.34 | +0.01 (+0.14%) | 3,714,600 |
| 11 Oct 2023 | CNY | 7.26 | 7.37 | 7.19 | 7.33 | 7.33 | +0.07 (+0.96%) | 5,039,800 |
| 10 Oct 2023 | CNY | 7.17 | 7.28 | 7.15 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,830,100 |
| 9 Oct 2023 | CNY | 7.13 | 7.19 | 7.09 | 7.16 | 7.16 | -0.01 (-0.14%) | 3,520,900 |
| 28 Sep 2023 | CNY | 7 | 7.19 | 7 | 7.17 | 7.17 | +0.23 (+3.31%) | 4,016,300 |
| 27 Sep 2023 | CNY | 7.01 | 7.1 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 3,792,145 |
| 26 Sep 2023 | CNY | 7.08 | 7.1 | 6.97 | 7.03 | 7.03 | -0.05 (-0.71%) | 2,818,900 |
| 25 Sep 2023 | CNY | 7.16 | 7.2 | 7.03 | 7.08 | 7.08 | -0.07 (-0.98%) | 2,892,600 |
| 22 Sep 2023 | CNY | 6.98 | 7.15 | 6.93 | 7.15 | 7.15 | +0.17 (+2.44%) | 2,984,300 |
| 21 Sep 2023 | CNY | 6.93 | 7.03 | 6.9 | 6.98 | 6.98 | +0.04 (+0.58%) | 2,312,253 |
| 20 Sep 2023 | CNY | 7.01 | 7.12 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 2,759,700 |
| 19 Sep 2023 | CNY | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | -0.14 (-1.95%) | 3,109,900 |
| 18 Sep 2023 | CNY | 7.16 | 7.28 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,885,100 |
