| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 8.55 | 8.61 | 8.46 | 8.53 | 8.53 | 0.0 (0.0%) | 4,472,526 |
| 13 Nov 2023 | CNY | 8.45 | 8.54 | 8.42 | 8.53 | 8.53 | +0.08 (+0.95%) | 5,379,941 |
| 10 Nov 2023 | CNY | 8.45 | 8.47 | 8.32 | 8.45 | 8.45 | -0.01 (-0.12%) | 3,684,700 |
| 9 Nov 2023 | CNY | 8.5 | 8.55 | 8.4 | 8.46 | 8.46 | -0.05 (-0.59%) | 4,963,325 |
| 8 Nov 2023 | CNY | 8.47 | 8.54 | 8.36 | 8.51 | 8.51 | +0.07 (+0.83%) | 5,243,600 |
| 7 Nov 2023 | CNY | 8.49 | 8.49 | 8.36 | 8.44 | 8.44 | -0.02 (-0.24%) | 3,975,935 |
| 6 Nov 2023 | CNY | 8.38 | 8.53 | 8.3 | 8.46 | 8.46 | +0.15 (+1.81%) | 6,230,800 |
| 3 Nov 2023 | CNY | 8.17 | 8.38 | 8.16 | 8.31 | 8.31 | +0.15 (+1.84%) | 4,511,900 |
| 2 Nov 2023 | CNY | 8.33 | 8.36 | 8.15 | 8.16 | 8.16 | -0.14 (-1.69%) | 4,425,820 |
| 1 Nov 2023 | CNY | 8.23 | 8.38 | 8.2 | 8.3 | 8.3 | +0.08 (+0.97%) | 4,186,870 |
| 31 Oct 2023 | CNY | 8.33 | 8.42 | 8.15 | 8.22 | 8.22 | -0.11 (-1.32%) | 5,286,475 |
| 30 Oct 2023 | CNY | 8.2 | 8.36 | 8.12 | 8.33 | 8.33 | +0.17 (+2.08%) | 6,347,296 |
| 27 Oct 2023 | CNY | 8.01 | 8.19 | 7.95 | 8.16 | 8.16 | +0.12 (+1.49%) | 4,600,353 |
| 26 Oct 2023 | CNY | 7.99 | 8.05 | 7.77 | 8.04 | 8.04 | +0.03 (+0.37%) | 4,557,355 |
| 25 Oct 2023 | CNY | 7.88 | 8.18 | 7.86 | 8.01 | 8.01 | +0.12 (+1.52%) | 5,977,102 |
| 24 Oct 2023 | CNY | 7.75 | 7.92 | 7.65 | 7.89 | 7.89 | +0.19 (+2.47%) | 4,808,102 |
| 23 Oct 2023 | CNY | 7.91 | 7.99 | 7.69 | 7.7 | 7.7 | -0.25 (-3.14%) | 5,566,864 |
| 20 Oct 2023 | CNY | 7.86 | 8.18 | 7.85 | 7.95 | 7.95 | +0.04 (+0.51%) | 5,945,125 |
| 19 Oct 2023 | CNY | 7.96 | 8.11 | 7.9 | 7.91 | 7.91 | -0.05 (-0.63%) | 5,766,400 |
| 18 Oct 2023 | CNY | 8.31 | 8.35 | 7.96 | 7.96 | 7.96 | -0.37 (-4.44%) | 9,064,399 |
| 17 Oct 2023 | CNY | 8.22 | 8.47 | 8.22 | 8.33 | 8.33 | -0.02 (-0.24%) | 8,683,270 |
| 16 Oct 2023 | CNY | 8.84 | 8.84 | 8.22 | 8.35 | 8.35 | -0.51 (-5.76%) | 13,657,427 |
| 13 Oct 2023 | CNY | 8.67 | 8.91 | 8.62 | 8.86 | 8.86 | +0.19 (+2.19%) | 10,789,893 |
| 12 Oct 2023 | CNY | 8.66 | 8.7 | 8.55 | 8.67 | 8.67 | +0.04 (+0.46%) | 6,213,577 |
| 11 Oct 2023 | CNY | 8.62 | 8.7 | 8.54 | 8.63 | 8.63 | +0.04 (+0.47%) | 4,187,200 |
| 10 Oct 2023 | CNY | 8.65 | 8.75 | 8.55 | 8.59 | 8.59 | -0.02 (-0.23%) | 4,818,400 |
| 9 Oct 2023 | CNY | 8.7 | 8.74 | 8.6 | 8.61 | 8.61 | -0.08 (-0.92%) | 3,786,800 |
| 28 Sep 2023 | CNY | 8.54 | 8.7 | 8.54 | 8.69 | 8.69 | +0.17 (+2.00%) | 3,517,800 |
| 27 Sep 2023 | CNY | 8.38 | 8.62 | 8.37 | 8.52 | 8.52 | +0.12 (+1.43%) | 4,068,193 |
| 26 Sep 2023 | CNY | 8.43 | 8.54 | 8.39 | 8.4 | 8.4 | -0.06 (-0.71%) | 2,574,700 |
