| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | +0.06 (+0.75%) | 12,240,657 |
| 17 Nov 2023 | CNY | 7.95 | 8.05 | 7.89 | 7.96 | 7.96 | -0.04 (-0.50%) | 12,144,780 |
| 16 Nov 2023 | CNY | 7.99 | 8.17 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 14,876,986 |
| 15 Nov 2023 | CNY | 8.12 | 8.21 | 7.99 | 7.99 | 7.99 | -0.01 (-0.13%) | 18,104,258 |
| 14 Nov 2023 | CNY | 7.84 | 8.04 | 7.82 | 8 | 8 | +0.15 (+1.91%) | 17,502,951 |
| 13 Nov 2023 | CNY | 7.8 | 7.9 | 7.72 | 7.85 | 7.85 | +0.11 (+1.42%) | 19,860,262 |
| 10 Nov 2023 | CNY | 7.86 | 7.95 | 7.71 | 7.74 | 7.74 | -0.26 (-3.25%) | 29,707,141 |
| 9 Nov 2023 | CNY | 7.84 | 8.54 | 7.72 | 8 | 8 | +0.2 (+2.56%) | 40,799,760 |
| 8 Nov 2023 | CNY | 7.77 | 7.93 | 7.72 | 7.8 | 7.8 | +0.03 (+0.39%) | 19,316,474 |
| 7 Nov 2023 | CNY | 7.62 | 7.82 | 7.57 | 7.77 | 7.77 | +0.13 (+1.70%) | 14,703,426 |
| 6 Nov 2023 | CNY | 7.58 | 7.65 | 7.51 | 7.64 | 7.64 | +0.07 (+0.92%) | 14,544,419 |
| 3 Nov 2023 | CNY | 7.39 | 7.65 | 7.38 | 7.57 | 7.57 | +0.16 (+2.16%) | 14,154,177 |
| 2 Nov 2023 | CNY | 7.43 | 7.58 | 7.39 | 7.41 | 7.41 | -0.02 (-0.27%) | 11,857,963 |
| 1 Nov 2023 | CNY | 7.41 | 7.52 | 7.38 | 7.43 | 7.43 | -0.02 (-0.27%) | 9,111,911 |
| 31 Oct 2023 | CNY | 7.48 | 7.6 | 7.4 | 7.45 | 7.45 | -0.09 (-1.19%) | 12,179,193 |
| 30 Oct 2023 | CNY | 7.3 | 7.59 | 7.3 | 7.54 | 7.54 | +0.16 (+2.17%) | 16,017,334 |
| 27 Oct 2023 | CNY | 7.23 | 7.44 | 7.15 | 7.38 | 7.38 | +0.05 (+0.68%) | 14,738,815 |
| 26 Oct 2023 | CNY | 7.31 | 7.41 | 7.27 | 7.33 | 7.33 | -0.04 (-0.54%) | 10,250,654 |
| 25 Oct 2023 | CNY | 7.26 | 7.44 | 7.17 | 7.37 | 7.37 | +0.12 (+1.66%) | 14,246,812 |
| 24 Oct 2023 | CNY | 7.09 | 7.29 | 6.89 | 7.25 | 7.25 | +0.26 (+3.72%) | 14,835,374 |
| 23 Oct 2023 | CNY | 7.23 | 7.26 | 6.94 | 6.99 | 6.99 | -0.29 (-3.98%) | 15,270,699 |
| 20 Oct 2023 | CNY | 7.4 | 7.49 | 7.23 | 7.28 | 7.28 | -0.19 (-2.54%) | 22,455,349 |
| 19 Oct 2023 | CNY | 7.1 | 7.77 | 7.07 | 7.47 | 7.47 | +0.32 (+4.48%) | 35,903,357 |
| 18 Oct 2023 | CNY | 7.36 | 7.36 | 7.05 | 7.15 | 7.15 | -0.18 (-2.46%) | 12,439,000 |
| 17 Oct 2023 | CNY | 7.17 | 7.37 | 7.13 | 7.33 | 7.33 | +0.2 (+2.81%) | 18,628,500 |
| 16 Oct 2023 | CNY | 7.14 | 7.19 | 7.06 | 7.13 | 7.13 | +0.01 (+0.14%) | 7,575,700 |
| 13 Oct 2023 | CNY | 7.12 | 7.21 | 7.09 | 7.12 | 7.12 | -0.06 (-0.84%) | 6,669,243 |
| 12 Oct 2023 | CNY | 7.21 | 7.24 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 6,680,100 |
| 11 Oct 2023 | CNY | 7.2 | 7.22 | 7.11 | 7.17 | 7.17 | -0.1 (-1.38%) | 10,970,600 |
| 10 Oct 2023 | CNY | 6.99 | 7.32 | 6.97 | 7.27 | 7.27 | +0.34 (+4.91%) | 17,929,000 |
