| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 7.5 | 7.66 | 7.48 | 7.61 | 7.61 | +0.09 (+1.20%) | 6,501,904 |
| 22 Nov 2023 | CNY | 7.63 | 7.69 | 7.51 | 7.52 | 7.52 | -0.17 (-2.21%) | 7,742,288 |
| 21 Nov 2023 | CNY | 7.79 | 7.8 | 7.64 | 7.69 | 7.69 | -0.11 (-1.41%) | 11,922,295 |
| 20 Nov 2023 | CNY | 7.63 | 7.86 | 7.61 | 7.8 | 7.8 | +0.17 (+2.23%) | 13,217,033 |
| 17 Nov 2023 | CNY | 7.48 | 7.66 | 7.47 | 7.63 | 7.63 | +0.11 (+1.46%) | 8,543,310 |
| 16 Nov 2023 | CNY | 7.53 | 7.6 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 10,178,000 |
| 15 Nov 2023 | CNY | 7.64 | 7.69 | 7.55 | 7.57 | 7.57 | -0.07 (-0.92%) | 9,460,051 |
| 14 Nov 2023 | CNY | 7.51 | 7.69 | 7.46 | 7.64 | 7.64 | +0.16 (+2.14%) | 14,571,585 |
| 13 Nov 2023 | CNY | 7.36 | 7.49 | 7.32 | 7.48 | 7.48 | +0.16 (+2.19%) | 9,074,491 |
| 10 Nov 2023 | CNY | 7.36 | 7.37 | 7.3 | 7.32 | 7.32 | -0.06 (-0.81%) | 5,239,656 |
| 9 Nov 2023 | CNY | 7.45 | 7.49 | 7.34 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,339,848 |
| 8 Nov 2023 | CNY | 7.44 | 7.49 | 7.37 | 7.44 | 7.44 | -0.02 (-0.27%) | 7,012,148 |
| 7 Nov 2023 | CNY | 7.4 | 7.48 | 7.39 | 7.46 | 7.46 | +0.03 (+0.40%) | 7,550,293 |
| 6 Nov 2023 | CNY | 7.31 | 7.49 | 7.25 | 7.43 | 7.43 | +0.08 (+1.09%) | 11,697,028 |
| 3 Nov 2023 | CNY | 7.07 | 7.39 | 7.06 | 7.35 | 7.35 | +0.41 (+5.91%) | 19,148,246 |
| 2 Nov 2023 | CNY | 7.03 | 7.09 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 5,199,100 |
| 1 Nov 2023 | CNY | 7.04 | 7.07 | 6.95 | 7.03 | 7.03 | +0.01 (+0.14%) | 5,078,000 |
| 31 Oct 2023 | CNY | 7.04 | 7.07 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 6,854,054 |
| 30 Oct 2023 | CNY | 6.97 | 7.04 | 6.9 | 7.03 | 7.03 | +0.07 (+1.01%) | 6,721,851 |
| 27 Oct 2023 | CNY | 6.93 | 7.01 | 6.84 | 6.96 | 6.96 | +0.01 (+0.14%) | 6,713,591 |
| 26 Oct 2023 | CNY | 6.79 | 6.97 | 6.71 | 6.95 | 6.95 | +0.11 (+1.61%) | 8,630,496 |
| 25 Oct 2023 | CNY | 6.8 | 6.89 | 6.77 | 6.84 | 6.84 | +0.1 (+1.48%) | 9,685,734 |
| 24 Oct 2023 | CNY | 6.71 | 6.79 | 6.61 | 6.74 | 6.74 | +0.03 (+0.45%) | 10,530,800 |
| 23 Oct 2023 | CNY | 7.07 | 7.08 | 6.66 | 6.71 | 6.71 | -0.5 (-6.93%) | 16,494,937 |
| 20 Oct 2023 | CNY | 7.24 | 7.39 | 7.18 | 7.21 | 7.21 | -0.03 (-0.41%) | 5,938,700 |
| 19 Oct 2023 | CNY | 7.3 | 7.4 | 7.23 | 7.24 | 7.24 | -0.06 (-0.82%) | 5,292,944 |
| 18 Oct 2023 | CNY | 7.44 | 7.48 | 7.3 | 7.3 | 7.3 | -0.14 (-1.88%) | 5,479,114 |
| 17 Oct 2023 | CNY | 7.46 | 7.48 | 7.36 | 7.44 | 7.44 | -0.03 (-0.40%) | 5,275,998 |
| 16 Oct 2023 | CNY | 7.55 | 7.55 | 7.42 | 7.47 | 7.47 | -0.06 (-0.80%) | 5,666,181 |
| 13 Oct 2023 | CNY | 7.56 | 7.61 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 6,324,100 |
