| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 7.93 | 8.2 | 7.7 | 7.74 | 7.74 | -0.17 (-2.15%) | 104,203,200 |
| 17 Nov 2023 | CNY | 7.88 | 8.5 | 7.73 | 7.91 | 7.91 | +0.18 (+2.33%) | 121,617,199 |
| 16 Nov 2023 | CNY | 7.7 | 7.97 | 7.61 | 7.73 | 7.73 | -0.17 (-2.15%) | 90,149,029 |
| 15 Nov 2023 | CNY | 7.72 | 8.4 | 7.72 | 7.9 | 7.9 | +0.04 (+0.51%) | 146,861,337 |
| 14 Nov 2023 | CNY | 7.04 | 8.16 | 7.01 | 7.86 | 7.86 | +0.85 (+12.13%) | 159,458,337 |
| 13 Nov 2023 | CNY | 6.88 | 7.09 | 6.81 | 7.01 | 7.01 | +0.19 (+2.79%) | 64,741,949 |
| 10 Nov 2023 | CNY | 6.82 | 6.94 | 6.74 | 6.82 | 6.82 | -0.14 (-2.01%) | 57,483,300 |
| 9 Nov 2023 | CNY | 7.01 | 7.4 | 6.91 | 6.96 | 6.96 | -0.26 (-3.60%) | 90,615,050 |
| 8 Nov 2023 | CNY | 7.1 | 7.5 | 6.96 | 7.22 | 7.22 | +0.26 (+3.74%) | 128,213,303 |
| 7 Nov 2023 | CNY | 6.91 | 7.08 | 6.85 | 6.96 | 6.96 | -0.01 (-0.14%) | 94,591,890 |
| 6 Nov 2023 | CNY | 6.58 | 7.06 | 6.56 | 6.97 | 6.97 | +0.55 (+8.57%) | 119,285,217 |
| 3 Nov 2023 | CNY | 6.34 | 6.54 | 6.32 | 6.42 | 6.42 | -0.01 (-0.16%) | 62,950,116 |
| 2 Nov 2023 | CNY | 6.45 | 6.66 | 6.35 | 6.43 | 6.43 | -0.05 (-0.77%) | 82,074,000 |
| 1 Nov 2023 | CNY | 6.51 | 6.72 | 6.42 | 6.48 | 6.48 | -0.13 (-1.97%) | 77,749,698 |
| 31 Oct 2023 | CNY | 7.22 | 7.29 | 6.55 | 6.61 | 6.61 | -0.75 (-10.19%) | 126,240,761 |
| 30 Oct 2023 | CNY | 7.16 | 7.6 | 7.08 | 7.36 | 7.36 | +0.13 (+1.80%) | 133,751,748 |
| 27 Oct 2023 | CNY | 7.91 | 8.3 | 7.19 | 7.23 | 7.23 | -0.84 (-10.41%) | 167,199,749 |
| 26 Oct 2023 | CNY | 8.04 | 8.99 | 7.83 | 8.07 | 8.07 | -0.45 (-5.28%) | 210,963,530 |
| 25 Oct 2023 | CNY | 7.01 | 8.84 | 7.01 | 8.52 | 8.52 | +1.1 (+14.82%) | 222,627,598 |
| 24 Oct 2023 | CNY | 7.7 | 8.2 | 6.55 | 7.42 | 7.42 | +0.34 (+4.80%) | 247,917,970 |
| 23 Oct 2023 | CNY | 5.72 | 7.08 | 5.72 | 7.08 | 7.08 | +1.18 (+20%) | 153,105,641 |
| 20 Oct 2023 | CNY | 5.8 | 6.51 | 5.76 | 5.9 | 5.9 | -1.03 (-14.86%) | 191,747,637 |
| 19 Oct 2023 | CNY | 6.38 | 7.15 | 6.25 | 6.93 | 6.93 | +0.97 (+16.28%) | 236,445,119 |
| 18 Oct 2023 | CNY | 4.94 | 5.96 | 4.87 | 5.96 | 5.96 | +0.99 (+19.92%) | 120,261,416 |
| 17 Oct 2023 | CNY | 5.1 | 5.1 | 4.89 | 4.97 | 4.97 | -0.04 (-0.80%) | 23,890,848 |
| 16 Oct 2023 | CNY | 4.91 | 5.01 | 4.85 | 5.01 | 5.01 | +0.09 (+1.83%) | 23,388,200 |
| 13 Oct 2023 | CNY | 4.91 | 5 | 4.86 | 4.92 | 4.92 | -0.02 (-0.40%) | 16,997,050 |
| 12 Oct 2023 | CNY | 4.99 | 5.01 | 4.9 | 4.94 | 4.94 | -0.1 (-1.98%) | 23,909,013 |
| 11 Oct 2023 | CNY | 4.99 | 5.12 | 4.89 | 5.04 | 5.04 | +0.1 (+2.02%) | 38,421,048 |
| 10 Oct 2023 | CNY | 4.77 | 5.01 | 4.75 | 4.94 | 4.94 | +0.22 (+4.66%) | 35,329,921 |
