| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 8.56 | 8.75 | 8.51 | 8.7 | 8.7 | +0.12 (+1.40%) | 4,997,504 |
| 31 Oct 2023 | CNY | 8.63 | 8.7 | 8.52 | 8.58 | 8.58 | -0.03 (-0.35%) | 4,393,445 |
| 30 Oct 2023 | CNY | 8.4 | 8.64 | 8.38 | 8.61 | 8.61 | +0.16 (+1.89%) | 5,974,304 |
| 27 Oct 2023 | CNY | 8.4 | 8.49 | 8.3 | 8.45 | 8.45 | +0.01 (+0.12%) | 6,782,024 |
| 26 Oct 2023 | CNY | 8.67 | 8.67 | 8.2 | 8.44 | 8.44 | -0.29 (-3.32%) | 11,808,000 |
| 25 Oct 2023 | CNY | 8.59 | 8.77 | 8.59 | 8.73 | 8.73 | +0.38 (+4.55%) | 9,947,400 |
| 24 Oct 2023 | CNY | 7.96 | 8.36 | 7.96 | 8.35 | 8.35 | +0.4 (+5.03%) | 5,093,584 |
| 23 Oct 2023 | CNY | 8.29 | 8.29 | 7.9 | 7.95 | 7.95 | -0.26 (-3.17%) | 4,464,740 |
| 20 Oct 2023 | CNY | 8.29 | 8.43 | 8.19 | 8.21 | 8.21 | -0.06 (-0.73%) | 3,639,140 |
| 19 Oct 2023 | CNY | 8.22 | 8.47 | 8.21 | 8.27 | 8.27 | +0.01 (+0.12%) | 4,298,938 |
| 18 Oct 2023 | CNY | 8.54 | 8.54 | 8.25 | 8.26 | 8.26 | -0.28 (-3.28%) | 5,908,790 |
| 17 Oct 2023 | CNY | 8.51 | 8.56 | 8.44 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,528,900 |
| 16 Oct 2023 | CNY | 8.54 | 8.59 | 8.43 | 8.51 | 8.51 | +0.04 (+0.47%) | 4,928,200 |
| 13 Oct 2023 | CNY | 8.63 | 8.63 | 8.41 | 8.47 | 8.47 | -0.14 (-1.63%) | 6,922,400 |
| 12 Oct 2023 | CNY | 8.76 | 8.76 | 8.55 | 8.61 | 8.61 | -0.15 (-1.71%) | 7,634,200 |
| 11 Oct 2023 | CNY | 8.75 | 8.86 | 8.64 | 8.76 | 8.76 | +0.08 (+0.92%) | 8,591,627 |
| 10 Oct 2023 | CNY | 8.71 | 8.79 | 8.65 | 8.68 | 8.68 | 0.0 (0.0%) | 5,405,400 |
| 9 Oct 2023 | CNY | 8.77 | 8.84 | 8.62 | 8.68 | 8.68 | -0.16 (-1.81%) | 6,720,387 |
| 28 Sep 2023 | CNY | 8.84 | 8.87 | 8.67 | 8.84 | 8.84 | -0.01 (-0.11%) | 9,967,200 |
| 27 Sep 2023 | CNY | 8.53 | 8.99 | 8.41 | 8.85 | 8.85 | +0.38 (+4.49%) | 13,350,252 |
| 26 Sep 2023 | CNY | 8.65 | 8.66 | 8.46 | 8.47 | 8.47 | -0.18 (-2.08%) | 5,094,647 |
| 25 Sep 2023 | CNY | 8.51 | 8.76 | 8.51 | 8.65 | 8.65 | +0.09 (+1.05%) | 7,152,540 |
| 22 Sep 2023 | CNY | 8.47 | 8.6 | 8.33 | 8.56 | 8.56 | +0.1 (+1.18%) | 5,688,800 |
| 21 Sep 2023 | CNY | 8.42 | 8.62 | 8.39 | 8.46 | 8.46 | +0.05 (+0.59%) | 6,735,547 |
| 20 Sep 2023 | CNY | 8.43 | 8.51 | 8.39 | 8.41 | 8.41 | -0.02 (-0.24%) | 7,309,532 |
| 19 Sep 2023 | CNY | 8.75 | 8.78 | 8.43 | 8.43 | 8.43 | -0.31 (-3.55%) | 11,326,414 |
| 18 Sep 2023 | CNY | 8.8 | 8.9 | 8.48 | 8.74 | 8.74 | -0.17 (-1.91%) | 16,881,813 |
| 15 Sep 2023 | CNY | 9.12 | 9.23 | 8.88 | 8.91 | 8.91 | -0.34 (-3.68%) | 20,560,023 |
| 14 Sep 2023 | CNY | 8.93 | 9.43 | 8.86 | 9.25 | 9.25 | +0.21 (+2.32%) | 34,112,189 |
| 13 Sep 2023 | CNY | 8.8 | 9.08 | 8.71 | 9.04 | 9.04 | +0.06 (+0.67%) | 17,204,350 |
