| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 8.2 | 8.21 | 8.12 | 8.19 | 8.19 | +0.03 (+0.37%) | 5,457,209 |
| 14 Nov 2023 | CNY | 8.13 | 8.2 | 8.09 | 8.16 | 8.16 | +0.01 (+0.12%) | 5,179,056 |
| 13 Nov 2023 | CNY | 8.08 | 8.2 | 8.05 | 8.15 | 8.15 | +0.09 (+1.12%) | 6,431,600 |
| 10 Nov 2023 | CNY | 8 | 8.08 | 7.94 | 8.06 | 8.06 | 0.0 (0.0%) | 5,166,788 |
| 9 Nov 2023 | CNY | 8.08 | 8.18 | 8.01 | 8.06 | 8.06 | -0.04 (-0.49%) | 6,605,200 |
| 8 Nov 2023 | CNY | 8.1 | 8.19 | 8.06 | 8.1 | 8.1 | -0.01 (-0.12%) | 7,414,400 |
| 7 Nov 2023 | CNY | 7.91 | 8.14 | 7.87 | 8.11 | 8.11 | +0.17 (+2.14%) | 10,242,772 |
| 6 Nov 2023 | CNY | 7.81 | 7.97 | 7.81 | 7.94 | 7.94 | +0.15 (+1.93%) | 12,435,900 |
| 3 Nov 2023 | CNY | 7.44 | 7.86 | 7.44 | 7.79 | 7.79 | +0.39 (+5.27%) | 16,536,533 |
| 2 Nov 2023 | CNY | 7.43 | 7.53 | 7.4 | 7.4 | 7.4 | -0.03 (-0.40%) | 8,558,377 |
| 1 Nov 2023 | CNY | 7.38 | 7.51 | 7.33 | 7.43 | 7.43 | +0.09 (+1.23%) | 15,119,666 |
| 31 Oct 2023 | CNY | 7.44 | 7.59 | 7.28 | 7.34 | 7.34 | -0.12 (-1.61%) | 21,217,017 |
| 30 Oct 2023 | CNY | 7.72 | 7.8 | 6.96 | 7.46 | 7.46 | -0.53 (-6.63%) | 24,645,558 |
| 27 Oct 2023 | CNY | 7.86 | 8.01 | 7.82 | 7.99 | 7.99 | +0.11 (+1.40%) | 5,045,355 |
| 26 Oct 2023 | CNY | 7.85 | 7.91 | 7.73 | 7.88 | 7.88 | -0.02 (-0.25%) | 5,193,900 |
| 25 Oct 2023 | CNY | 7.86 | 8.02 | 7.83 | 7.9 | 7.9 | +0.04 (+0.51%) | 4,192,300 |
| 24 Oct 2023 | CNY | 7.67 | 7.87 | 7.63 | 7.86 | 7.86 | +0.2 (+2.61%) | 4,300,500 |
| 23 Oct 2023 | CNY | 7.83 | 7.89 | 7.59 | 7.66 | 7.66 | -0.17 (-2.17%) | 5,299,467 |
| 20 Oct 2023 | CNY | 7.88 | 8.04 | 7.83 | 7.83 | 7.83 | -0.13 (-1.63%) | 4,468,789 |
| 19 Oct 2023 | CNY | 7.97 | 8.1 | 7.92 | 7.96 | 7.96 | -0.02 (-0.25%) | 4,409,619 |
| 18 Oct 2023 | CNY | 8.12 | 8.16 | 7.98 | 7.98 | 7.98 | -0.12 (-1.48%) | 5,325,838 |
| 17 Oct 2023 | CNY | 8.1 | 8.17 | 8.04 | 8.1 | 8.1 | -0.02 (-0.25%) | 5,595,700 |
| 16 Oct 2023 | CNY | 8.26 | 8.34 | 8.07 | 8.12 | 8.12 | -0.14 (-1.69%) | 5,116,213 |
| 13 Oct 2023 | CNY | 8.41 | 8.45 | 8.25 | 8.26 | 8.26 | -0.17 (-2.02%) | 4,617,000 |
| 12 Oct 2023 | CNY | 8.54 | 8.56 | 8.39 | 8.43 | 8.43 | -0.08 (-0.94%) | 4,762,051 |
| 11 Oct 2023 | CNY | 8.51 | 8.61 | 8.4 | 8.51 | 8.51 | 0.0 (0.0%) | 5,599,551 |
| 10 Oct 2023 | CNY | 8.63 | 8.63 | 8.49 | 8.51 | 8.51 | -0.08 (-0.93%) | 6,095,879 |
| 9 Oct 2023 | CNY | 8.63 | 8.63 | 8.46 | 8.59 | 8.59 | -0.03 (-0.35%) | 8,871,306 |
| 28 Sep 2023 | CNY | 8.72 | 8.76 | 8.57 | 8.62 | 8.62 | -0.04 (-0.46%) | 7,418,000 |
| 27 Sep 2023 | CNY | 8.6 | 8.76 | 8.55 | 8.66 | 8.66 | +0.04 (+0.46%) | 7,612,257 |
