| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 8.2 | 8.34 | 8.18 | 8.19 | 8.19 | -0.01 (-0.12%) | 29,120,852 |
| 20 Nov 2023 | CNY | 8.16 | 8.35 | 8.1 | 8.2 | 8.2 | +0.07 (+0.86%) | 18,345,137 |
| 17 Nov 2023 | CNY | 8.1 | 8.18 | 8.06 | 8.13 | 8.13 | +0.04 (+0.49%) | 15,590,741 |
| 16 Nov 2023 | CNY | 8.04 | 8.16 | 8 | 8.09 | 8.09 | +0.01 (+0.12%) | 17,402,547 |
| 15 Nov 2023 | CNY | 8.23 | 8.28 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 18,238,511 |
| 14 Nov 2023 | CNY | 8.13 | 8.2 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 14,712,100 |
| 13 Nov 2023 | CNY | 8.08 | 8.23 | 8.06 | 8.14 | 8.14 | +0.12 (+1.50%) | 25,459,661 |
| 10 Nov 2023 | CNY | 8.17 | 8.22 | 7.99 | 8.02 | 8.02 | -0.18 (-2.20%) | 25,443,711 |
| 9 Nov 2023 | CNY | 8.37 | 8.37 | 8.14 | 8.2 | 8.2 | -0.18 (-2.15%) | 30,143,410 |
| 8 Nov 2023 | CNY | 8.22 | 8.56 | 8.21 | 8.38 | 8.38 | +0.1 (+1.21%) | 40,103,817 |
| 7 Nov 2023 | CNY | 8.32 | 8.38 | 8.2 | 8.28 | 8.28 | -0.1 (-1.19%) | 27,271,049 |
| 6 Nov 2023 | CNY | 8.08 | 8.46 | 8.08 | 8.38 | 8.38 | +0.34 (+4.23%) | 47,142,704 |
| 3 Nov 2023 | CNY | 8.02 | 8.13 | 7.89 | 8.04 | 8.04 | +0.05 (+0.63%) | 28,290,628 |
| 2 Nov 2023 | CNY | 7.88 | 8.13 | 7.86 | 7.99 | 7.99 | +0.11 (+1.40%) | 42,029,227 |
| 1 Nov 2023 | CNY | 7.83 | 7.99 | 7.79 | 7.88 | 7.88 | +0.05 (+0.64%) | 32,549,747 |
| 31 Oct 2023 | CNY | 7.85 | 7.98 | 7.78 | 7.83 | 7.83 | +0.07 (+0.90%) | 45,133,849 |
| 30 Oct 2023 | CNY | 7.64 | 7.82 | 7.52 | 7.76 | 7.76 | +0.23 (+3.05%) | 42,176,513 |
| 27 Oct 2023 | CNY | 7.5 | 7.57 | 7.36 | 7.53 | 7.53 | +0.05 (+0.67%) | 30,129,150 |
| 26 Oct 2023 | CNY | 7.45 | 7.54 | 7.39 | 7.48 | 7.48 | 0.0 (0.0%) | 16,137,402 |
| 25 Oct 2023 | CNY | 7.6 | 7.61 | 7.45 | 7.48 | 7.48 | +0.04 (+0.54%) | 19,567,460 |
| 24 Oct 2023 | CNY | 7.36 | 7.5 | 7.29 | 7.44 | 7.44 | +0.14 (+1.92%) | 21,124,841 |
| 23 Oct 2023 | CNY | 7.39 | 7.43 | 7.25 | 7.3 | 7.3 | -0.13 (-1.75%) | 17,291,250 |
| 20 Oct 2023 | CNY | 7.59 | 7.62 | 7.4 | 7.43 | 7.43 | -0.14 (-1.85%) | 28,217,388 |
| 19 Oct 2023 | CNY | 7.55 | 7.67 | 7.54 | 7.57 | 7.57 | -0.02 (-0.26%) | 17,776,428 |
| 18 Oct 2023 | CNY | 7.75 | 7.77 | 7.56 | 7.59 | 7.59 | -0.17 (-2.19%) | 21,800,242 |
| 17 Oct 2023 | CNY | 7.83 | 7.87 | 7.7 | 7.76 | 7.76 | -0.09 (-1.15%) | 20,307,772 |
| 16 Oct 2023 | CNY | 7.83 | 7.95 | 7.77 | 7.85 | 7.85 | +0.03 (+0.38%) | 36,651,982 |
| 13 Oct 2023 | CNY | 7.84 | 7.91 | 7.78 | 7.82 | 7.82 | -0.05 (-0.64%) | 20,242,361 |
| 12 Oct 2023 | CNY | 7.9 | 7.93 | 7.8 | 7.87 | 7.87 | -0.02 (-0.25%) | 22,211,200 |
| 11 Oct 2023 | CNY | 7.84 | 7.98 | 7.75 | 7.89 | 7.89 | +0.06 (+0.77%) | 30,814,410 |
