| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 7.95 | 8.02 | 7.83 | 7.95 | 7.95 | -0.02 (-0.25%) | 3,821,465 |
| 21 Nov 2023 | CNY | 8.04 | 8.06 | 7.93 | 7.97 | 7.97 | -0.06 (-0.75%) | 4,440,025 |
| 20 Nov 2023 | CNY | 7.88 | 8.04 | 7.84 | 8.03 | 8.03 | +0.16 (+2.03%) | 5,659,297 |
| 17 Nov 2023 | CNY | 7.74 | 7.89 | 7.72 | 7.87 | 7.87 | +0.14 (+1.81%) | 4,019,138 |
| 16 Nov 2023 | CNY | 7.79 | 7.81 | 7.72 | 7.73 | 7.73 | -0.06 (-0.77%) | 2,762,049 |
| 15 Nov 2023 | CNY | 7.8 | 7.83 | 7.73 | 7.79 | 7.79 | +0.04 (+0.52%) | 3,887,268 |
| 14 Nov 2023 | CNY | 7.76 | 7.81 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 3,766,065 |
| 13 Nov 2023 | CNY | 7.77 | 7.93 | 7.75 | 7.78 | 7.78 | -0.01 (-0.13%) | 5,090,925 |
| 10 Nov 2023 | CNY | 7.69 | 7.86 | 7.66 | 7.79 | 7.79 | +0.06 (+0.78%) | 4,473,015 |
| 9 Nov 2023 | CNY | 7.76 | 7.99 | 7.66 | 7.73 | 7.73 | -0.02 (-0.26%) | 6,951,321 |
| 8 Nov 2023 | CNY | 7.67 | 7.79 | 7.64 | 7.75 | 7.75 | +0.08 (+1.04%) | 4,736,672 |
| 7 Nov 2023 | CNY | 7.8 | 7.8 | 7.66 | 7.67 | 7.67 | -0.05 (-0.65%) | 5,419,042 |
| 6 Nov 2023 | CNY | 7.63 | 7.78 | 7.62 | 7.72 | 7.72 | +0.13 (+1.71%) | 7,262,081 |
| 3 Nov 2023 | CNY | 7.61 | 7.68 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 5,584,642 |
| 2 Nov 2023 | CNY | 7.8 | 7.8 | 7.61 | 7.64 | 7.64 | -0.11 (-1.42%) | 7,585,143 |
| 1 Nov 2023 | CNY | 7.67 | 7.79 | 7.66 | 7.75 | 7.75 | +0.05 (+0.65%) | 8,491,760 |
| 31 Oct 2023 | CNY | 7.64 | 7.75 | 7.61 | 7.7 | 7.7 | +0.04 (+0.52%) | 8,061,785 |
| 30 Oct 2023 | CNY | 7.6 | 7.77 | 7.58 | 7.66 | 7.66 | +0.01 (+0.13%) | 12,116,681 |
| 27 Oct 2023 | CNY | 7.37 | 7.68 | 7.3 | 7.65 | 7.65 | +0.23 (+3.10%) | 14,035,429 |
| 26 Oct 2023 | CNY | 7.47 | 7.55 | 7.33 | 7.42 | 7.42 | -0.1 (-1.33%) | 11,983,040 |
| 25 Oct 2023 | CNY | 7.5 | 7.74 | 7.33 | 7.52 | 7.52 | -0.02 (-0.27%) | 18,001,604 |
| 24 Oct 2023 | CNY | 7.4 | 7.55 | 6.92 | 7.54 | 7.54 | +0.08 (+1.07%) | 25,002,041 |
| 23 Oct 2023 | CNY | 7.33 | 8.06 | 7.19 | 7.46 | 7.46 | +0.48 (+6.88%) | 29,260,696 |
| 20 Oct 2023 | CNY | 7.07 | 7.11 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 2,386,050 |
| 19 Oct 2023 | CNY | 7.15 | 7.19 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,472,917 |
| 18 Oct 2023 | CNY | 7.27 | 7.36 | 7.12 | 7.12 | 7.12 | -0.18 (-2.47%) | 2,748,940 |
| 17 Oct 2023 | CNY | 7.33 | 7.37 | 7.24 | 7.3 | 7.3 | -0.01 (-0.14%) | 2,521,130 |
| 16 Oct 2023 | CNY | 7.45 | 7.57 | 7.28 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,796,970 |
| 13 Oct 2023 | CNY | 7.34 | 7.41 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 3,172,689 |
| 12 Oct 2023 | CNY | 7.3 | 7.41 | 7.28 | 7.34 | 7.34 | +0.05 (+0.69%) | 3,166,208 |
