| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 7.16 | 7.36 | 7.12 | 7.18 | 7.18 | +0.03 (+0.42%) | 38,169,089 |
| 30 Nov 2023 | CNY | 7.46 | 7.5 | 7.04 | 7.15 | 7.15 | -0.37 (-4.92%) | 68,250,678 |
| 29 Nov 2023 | CNY | 7.75 | 7.98 | 7.5 | 7.52 | 7.52 | +0.29 (+4.01%) | 104,268,074 |
| 28 Nov 2023 | CNY | 7.04 | 7.23 | 7.02 | 7.23 | 7.23 | +0.13 (+1.83%) | 20,256,800 |
| 27 Nov 2023 | CNY | 7.01 | 7.14 | 6.97 | 7.1 | 7.1 | +0.09 (+1.28%) | 15,372,300 |
| 24 Nov 2023 | CNY | 7.23 | 7.25 | 6.96 | 7.01 | 7.01 | -0.21 (-2.91%) | 23,640,554 |
| 23 Nov 2023 | CNY | 7.05 | 7.25 | 7.05 | 7.22 | 7.22 | +0.15 (+2.12%) | 20,434,080 |
| 22 Nov 2023 | CNY | 7.3 | 7.33 | 7.06 | 7.07 | 7.07 | -0.3 (-4.07%) | 35,231,311 |
| 21 Nov 2023 | CNY | 7.5 | 7.56 | 7.33 | 7.37 | 7.37 | -0.16 (-2.12%) | 33,442,140 |
| 20 Nov 2023 | CNY | 7.56 | 7.58 | 7.47 | 7.53 | 7.53 | +0.02 (+0.27%) | 31,513,436 |
| 17 Nov 2023 | CNY | 7.38 | 7.58 | 7.37 | 7.51 | 7.51 | +0.12 (+1.62%) | 40,625,112 |
| 16 Nov 2023 | CNY | 7.44 | 7.48 | 7.37 | 7.39 | 7.39 | -0.11 (-1.47%) | 30,326,921 |
| 15 Nov 2023 | CNY | 7.48 | 7.56 | 7.39 | 7.5 | 7.5 | +0.09 (+1.21%) | 57,753,571 |
| 14 Nov 2023 | CNY | 7.14 | 7.45 | 7.08 | 7.41 | 7.41 | +0.26 (+3.64%) | 56,529,389 |
| 13 Nov 2023 | CNY | 7.1 | 7.16 | 7.04 | 7.15 | 7.15 | +0.05 (+0.70%) | 18,071,940 |
| 10 Nov 2023 | CNY | 7.21 | 7.22 | 7.1 | 7.1 | 7.1 | -0.13 (-1.80%) | 19,038,220 |
| 9 Nov 2023 | CNY | 7.28 | 7.36 | 7.18 | 7.23 | 7.23 | -0.07 (-0.96%) | 26,040,800 |
| 8 Nov 2023 | CNY | 7.34 | 7.39 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 33,286,174 |
| 7 Nov 2023 | CNY | 7.3 | 7.38 | 7.24 | 7.35 | 7.35 | +0.04 (+0.55%) | 34,680,581 |
| 6 Nov 2023 | CNY | 7.13 | 7.38 | 7.12 | 7.31 | 7.31 | +0.2 (+2.81%) | 35,864,990 |
| 3 Nov 2023 | CNY | 7.07 | 7.15 | 7.03 | 7.11 | 7.11 | +0.08 (+1.14%) | 20,683,615 |
| 2 Nov 2023 | CNY | 7.11 | 7.2 | 7.03 | 7.03 | 7.03 | -0.05 (-0.71%) | 27,343,206 |
| 1 Nov 2023 | CNY | 7.36 | 7.37 | 7.07 | 7.08 | 7.08 | -0.35 (-4.71%) | 45,390,144 |
| 31 Oct 2023 | CNY | 7.21 | 7.54 | 7.06 | 7.43 | 7.43 | +0.14 (+1.92%) | 56,423,544 |
| 30 Oct 2023 | CNY | 7.35 | 7.43 | 7.25 | 7.29 | 7.29 | -0.2 (-2.67%) | 42,766,720 |
| 27 Oct 2023 | CNY | 7.33 | 7.55 | 7.15 | 7.49 | 7.49 | +0.12 (+1.63%) | 58,574,371 |
| 26 Oct 2023 | CNY | 7.29 | 7.42 | 7.16 | 7.37 | 7.37 | -0.03 (-0.41%) | 48,319,183 |
| 25 Oct 2023 | CNY | 7.18 | 7.44 | 7.1 | 7.4 | 7.4 | +0.2 (+2.78%) | 65,401,622 |
| 24 Oct 2023 | CNY | 7.1 | 7.22 | 7.01 | 7.2 | 7.2 | +0.06 (+0.84%) | 47,024,676 |
| 23 Oct 2023 | CNY | 7.01 | 7.28 | 6.92 | 7.14 | 7.14 | +0.26 (+3.78%) | 67,322,013 |
