| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.31 | 8.42 | 8.26 | 8.31 | 8.31 | -0.03 (-0.36%) | 2,605,380 |
| 24 Nov 2023 | CNY | 8.43 | 8.52 | 8.32 | 8.34 | 8.34 | -0.13 (-1.53%) | 3,166,280 |
| 23 Nov 2023 | CNY | 8.34 | 8.48 | 8.33 | 8.47 | 8.47 | +0.09 (+1.07%) | 3,169,200 |
| 22 Nov 2023 | CNY | 8.46 | 8.52 | 8.35 | 8.38 | 8.38 | -0.1 (-1.18%) | 3,845,860 |
| 21 Nov 2023 | CNY | 8.54 | 8.63 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 3,182,490 |
| 20 Nov 2023 | CNY | 8.51 | 8.55 | 8.38 | 8.54 | 8.54 | +0.09 (+1.07%) | 3,525,190 |
| 17 Nov 2023 | CNY | 8.32 | 8.46 | 8.29 | 8.45 | 8.45 | +0.11 (+1.32%) | 2,925,600 |
| 16 Nov 2023 | CNY | 8.43 | 8.48 | 8.33 | 8.34 | 8.34 | -0.14 (-1.65%) | 3,323,530 |
| 15 Nov 2023 | CNY | 8.4 | 8.51 | 8.37 | 8.48 | 8.48 | +0.12 (+1.44%) | 4,283,890 |
| 14 Nov 2023 | CNY | 8.4 | 8.41 | 8.32 | 8.36 | 8.36 | -0.02 (-0.24%) | 2,418,710 |
| 13 Nov 2023 | CNY | 8.39 | 8.43 | 8.26 | 8.38 | 8.38 | 0.0 (0.0%) | 3,627,260 |
| 10 Nov 2023 | CNY | 8.3 | 8.42 | 8.27 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,862,900 |
| 9 Nov 2023 | CNY | 8.35 | 8.45 | 8.32 | 8.35 | 8.35 | -0.01 (-0.12%) | 3,808,600 |
| 8 Nov 2023 | CNY | 8.41 | 8.41 | 8.27 | 8.36 | 8.36 | -0.04 (-0.48%) | 4,979,920 |
| 7 Nov 2023 | CNY | 8.38 | 8.45 | 8.26 | 8.4 | 8.4 | -0.05 (-0.59%) | 4,769,750 |
| 6 Nov 2023 | CNY | 8.31 | 8.46 | 8.25 | 8.45 | 8.45 | +0.15 (+1.81%) | 5,202,500 |
| 3 Nov 2023 | CNY | 8.12 | 8.4 | 8.08 | 8.3 | 8.3 | +0.18 (+2.22%) | 6,614,050 |
| 2 Nov 2023 | CNY | 8.16 | 8.29 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 6,858,150 |
| 1 Nov 2023 | CNY | 8.07 | 8.13 | 8.01 | 8.12 | 8.12 | +0.04 (+0.50%) | 4,617,330 |
| 31 Oct 2023 | CNY | 8 | 8.16 | 7.98 | 8.08 | 8.08 | +0.07 (+0.87%) | 6,346,150 |
| 30 Oct 2023 | CNY | 7.88 | 8.04 | 7.83 | 8.01 | 8.01 | +0.09 (+1.14%) | 8,309,430 |
| 27 Oct 2023 | CNY | 7.73 | 7.96 | 7.62 | 7.92 | 7.92 | +0.17 (+2.19%) | 12,819,940 |
| 26 Oct 2023 | CNY | 7.95 | 7.95 | 7.68 | 7.75 | 7.75 | -0.22 (-2.76%) | 12,882,560 |
| 25 Oct 2023 | CNY | 8.1 | 8.26 | 7.91 | 7.97 | 7.97 | -0.16 (-1.97%) | 13,774,490 |
| 24 Oct 2023 | CNY | 8.23 | 8.32 | 7.95 | 8.13 | 8.13 | -0.23 (-2.75%) | 16,912,740 |
| 23 Oct 2023 | CNY | 9.47 | 9.47 | 8.18 | 8.36 | 8.36 | -1.27 (-13.19%) | 16,738,430 |
| 20 Oct 2023 | CNY | 9.81 | 9.84 | 9.6 | 9.63 | 9.63 | -0.18 (-1.83%) | 2,479,250 |
| 19 Oct 2023 | CNY | 9.93 | 9.99 | 9.79 | 9.81 | 9.81 | -0.12 (-1.21%) | 1,442,240 |
| 18 Oct 2023 | CNY | 10.14 | 10.16 | 9.91 | 9.93 | 9.93 | -0.2 (-1.97%) | 1,883,800 |
| 17 Oct 2023 | CNY | 10.09 | 10.16 | 10.03 | 10.13 | 10.13 | +0.02 (+0.20%) | 1,691,600 |
