| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 8.34 | 8.46 | 8.31 | 8.38 | 8.38 | -0.02 (-0.24%) | 1,711,500 |
| 30 Nov 2023 | CNY | 8.43 | 8.46 | 8.29 | 8.4 | 8.4 | 0.0 (0.0%) | 2,134,900 |
| 29 Nov 2023 | CNY | 8.44 | 8.52 | 8.35 | 8.4 | 8.4 | -0.03 (-0.36%) | 2,019,950 |
| 28 Nov 2023 | CNY | 8.35 | 8.44 | 8.21 | 8.43 | 8.43 | +0.11 (+1.32%) | 2,458,600 |
| 27 Nov 2023 | CNY | 8.28 | 8.38 | 8.25 | 8.32 | 8.32 | +0.02 (+0.24%) | 1,792,000 |
| 24 Nov 2023 | CNY | 8.4 | 8.42 | 8.24 | 8.3 | 8.3 | -0.08 (-0.95%) | 1,785,850 |
| 23 Nov 2023 | CNY | 8.27 | 8.38 | 8.24 | 8.38 | 8.38 | +0.13 (+1.58%) | 2,087,450 |
| 22 Nov 2023 | CNY | 8.31 | 8.4 | 8.25 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,845,350 |
| 21 Nov 2023 | CNY | 8.46 | 8.48 | 8.27 | 8.29 | 8.29 | -0.17 (-2.01%) | 2,810,050 |
| 20 Nov 2023 | CNY | 8.36 | 8.46 | 8.33 | 8.46 | 8.46 | +0.09 (+1.08%) | 3,259,800 |
| 17 Nov 2023 | CNY | 8.25 | 8.38 | 8.2 | 8.37 | 8.37 | +0.13 (+1.58%) | 2,406,400 |
| 16 Nov 2023 | CNY | 8.26 | 8.31 | 8.23 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,269,150 |
| 15 Nov 2023 | CNY | 8.28 | 8.33 | 8.22 | 8.3 | 8.3 | +0.02 (+0.24%) | 1,887,800 |
| 14 Nov 2023 | CNY | 8.29 | 8.31 | 8.21 | 8.28 | 8.28 | +0.03 (+0.36%) | 2,118,600 |
| 13 Nov 2023 | CNY | 8.2 | 8.27 | 8.15 | 8.25 | 8.25 | +0.12 (+1.48%) | 2,378,800 |
| 10 Nov 2023 | CNY | 8.15 | 8.17 | 8.07 | 8.13 | 8.13 | -0.01 (-0.12%) | 1,613,900 |
| 9 Nov 2023 | CNY | 8.2 | 8.2 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 1,381,600 |
| 8 Nov 2023 | CNY | 8.15 | 8.22 | 8.09 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,994,750 |
| 7 Nov 2023 | CNY | 8.17 | 8.19 | 8.06 | 8.15 | 8.15 | +0.01 (+0.12%) | 2,542,600 |
| 6 Nov 2023 | CNY | 8.11 | 8.15 | 8.07 | 8.14 | 8.14 | +0.08 (+0.99%) | 1,827,550 |
| 3 Nov 2023 | CNY | 7.86 | 8.12 | 7.85 | 8.06 | 8.06 | +0.22 (+2.81%) | 2,319,549 |
| 2 Nov 2023 | CNY | 7.91 | 7.94 | 7.83 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,548,615 |
| 1 Nov 2023 | CNY | 7.88 | 7.93 | 7.83 | 7.91 | 7.91 | +0.1 (+1.28%) | 1,914,348 |
| 31 Oct 2023 | CNY | 7.99 | 7.99 | 7.78 | 7.81 | 7.81 | -0.13 (-1.64%) | 1,641,150 |
| 30 Oct 2023 | CNY | 7.91 | 7.97 | 7.8 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,025,600 |
| 27 Oct 2023 | CNY | 7.88 | 7.9 | 7.77 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,479,750 |
| 26 Oct 2023 | CNY | 7.79 | 7.9 | 7.68 | 7.89 | 7.89 | +0.05 (+0.64%) | 1,821,250 |
| 25 Oct 2023 | CNY | 7.66 | 7.9 | 7.66 | 7.84 | 7.84 | +0.19 (+2.48%) | 1,925,000 |
| 24 Oct 2023 | CNY | 7.43 | 7.68 | 7.43 | 7.65 | 7.65 | +0.22 (+2.96%) | 1,646,209 |
| 23 Oct 2023 | CNY | 7.65 | 7.67 | 7.38 | 7.43 | 7.43 | -0.24 (-3.13%) | 2,149,300 |
