| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 8.15 | 8.18 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 19,998,781 |
| 17 Nov 2023 | CNY | 8.1 | 8.18 | 8.02 | 8.13 | 8.13 | +0.02 (+0.25%) | 20,500,143 |
| 16 Nov 2023 | CNY | 8.17 | 8.24 | 8.06 | 8.11 | 8.11 | -0.06 (-0.73%) | 20,203,671 |
| 15 Nov 2023 | CNY | 8.3 | 8.33 | 8.11 | 8.17 | 8.17 | -0.07 (-0.85%) | 32,628,842 |
| 14 Nov 2023 | CNY | 8.1 | 8.38 | 8.1 | 8.24 | 8.24 | +0.11 (+1.35%) | 46,004,762 |
| 13 Nov 2023 | CNY | 7.86 | 8.28 | 7.86 | 8.13 | 8.13 | +0.32 (+4.10%) | 55,610,185 |
| 10 Nov 2023 | CNY | 7.88 | 7.93 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 23,166,278 |
| 9 Nov 2023 | CNY | 8 | 8.08 | 7.83 | 7.88 | 7.88 | -0.13 (-1.62%) | 31,635,418 |
| 8 Nov 2023 | CNY | 7.84 | 8.1 | 7.84 | 8.01 | 8.01 | +0.16 (+2.04%) | 53,861,108 |
| 7 Nov 2023 | CNY | 7.85 | 7.96 | 7.8 | 7.85 | 7.85 | +0.02 (+0.26%) | 34,300,366 |
| 6 Nov 2023 | CNY | 7.6 | 8 | 7.58 | 7.83 | 7.83 | +0.3 (+3.98%) | 54,732,032 |
| 3 Nov 2023 | CNY | 7.38 | 7.64 | 7.38 | 7.53 | 7.53 | +0.15 (+2.03%) | 32,035,067 |
| 2 Nov 2023 | CNY | 7.43 | 7.5 | 7.38 | 7.38 | 7.38 | -0.08 (-1.07%) | 21,145,209 |
| 1 Nov 2023 | CNY | 7.41 | 7.5 | 7.4 | 7.46 | 7.46 | +0.02 (+0.27%) | 21,073,060 |
| 31 Oct 2023 | CNY | 7.5 | 7.54 | 7.36 | 7.44 | 7.44 | -0.11 (-1.46%) | 26,035,710 |
| 30 Oct 2023 | CNY | 7.26 | 7.66 | 7.23 | 7.55 | 7.55 | +0.22 (+3.00%) | 49,602,432 |
| 27 Oct 2023 | CNY | 7.33 | 7.38 | 7.09 | 7.33 | 7.33 | -0.05 (-0.68%) | 44,045,232 |
| 26 Oct 2023 | CNY | 7.2 | 7.44 | 7.08 | 7.38 | 7.38 | +0.35 (+4.98%) | 54,715,610 |
| 25 Oct 2023 | CNY | 7 | 7.21 | 6.98 | 7.03 | 7.03 | +0.08 (+1.15%) | 31,577,523 |
| 24 Oct 2023 | CNY | 6.9 | 7.1 | 6.79 | 6.95 | 6.95 | +0.1 (+1.46%) | 26,180,266 |
| 23 Oct 2023 | CNY | 7.1 | 7.13 | 6.82 | 6.85 | 6.85 | -0.29 (-4.06%) | 35,955,894 |
| 20 Oct 2023 | CNY | 7.28 | 7.35 | 7.12 | 7.14 | 7.14 | -0.14 (-1.92%) | 25,794,074 |
| 19 Oct 2023 | CNY | 7.33 | 7.56 | 7.28 | 7.28 | 7.28 | -0.13 (-1.75%) | 36,921,864 |
| 18 Oct 2023 | CNY | 7.57 | 7.57 | 7.35 | 7.41 | 7.41 | -0.19 (-2.50%) | 30,438,909 |
| 17 Oct 2023 | CNY | 7.68 | 7.68 | 7.47 | 7.6 | 7.6 | 0.0 (0.0%) | 34,873,364 |
| 16 Oct 2023 | CNY | 7.81 | 7.87 | 7.55 | 7.6 | 7.6 | -0.21 (-2.69%) | 43,044,702 |
| 13 Oct 2023 | CNY | 7.88 | 7.97 | 7.75 | 7.81 | 7.81 | -0.13 (-1.64%) | 74,944,570 |
| 12 Oct 2023 | CNY | 7.49 | 8.1 | 7.39 | 7.94 | 7.94 | +0.49 (+6.58%) | 95,415,306 |
| 11 Oct 2023 | CNY | 7.31 | 7.6 | 7.31 | 7.45 | 7.45 | +0.14 (+1.92%) | 40,462,340 |
| 10 Oct 2023 | CNY | 7.27 | 7.38 | 7.27 | 7.31 | 7.31 | +0.06 (+0.83%) | 25,926,842 |
