| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 8.57 | 8.66 | 8.53 | 8.64 | 8.64 | +0.08 (+0.93%) | 1,994,300 |
| 22 Nov 2023 | CNY | 8.59 | 8.64 | 8.52 | 8.56 | 8.56 | -0.05 (-0.58%) | 2,322,400 |
| 21 Nov 2023 | CNY | 8.69 | 8.74 | 8.59 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,255,503 |
| 20 Nov 2023 | CNY | 8.68 | 8.68 | 8.59 | 8.67 | 8.67 | +0.04 (+0.46%) | 2,026,203 |
| 17 Nov 2023 | CNY | 8.61 | 8.68 | 8.56 | 8.63 | 8.63 | +0.01 (+0.12%) | 2,319,500 |
| 16 Nov 2023 | CNY | 8.69 | 8.69 | 8.6 | 8.62 | 8.62 | -0.01 (-0.12%) | 2,604,962 |
| 15 Nov 2023 | CNY | 8.69 | 8.7 | 8.62 | 8.63 | 8.63 | 0.0 (0.0%) | 2,387,196 |
| 14 Nov 2023 | CNY | 8.7 | 8.7 | 8.57 | 8.63 | 8.63 | -0.05 (-0.58%) | 2,350,626 |
| 13 Nov 2023 | CNY | 8.62 | 8.68 | 8.59 | 8.68 | 8.68 | +0.14 (+1.64%) | 3,257,603 |
| 10 Nov 2023 | CNY | 8.6 | 8.6 | 8.43 | 8.54 | 8.54 | -0.06 (-0.70%) | 2,356,800 |
| 9 Nov 2023 | CNY | 8.52 | 8.63 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 3,037,700 |
| 8 Nov 2023 | CNY | 8.51 | 8.57 | 8.45 | 8.54 | 8.54 | +0.03 (+0.35%) | 2,801,710 |
| 7 Nov 2023 | CNY | 8.5 | 8.57 | 8.45 | 8.51 | 8.51 | -0.02 (-0.23%) | 2,748,441 |
| 6 Nov 2023 | CNY | 8.44 | 8.53 | 8.41 | 8.53 | 8.53 | +0.09 (+1.07%) | 2,381,800 |
| 3 Nov 2023 | CNY | 8.4 | 8.51 | 8.38 | 8.44 | 8.44 | +0.06 (+0.72%) | 2,116,500 |
| 2 Nov 2023 | CNY | 8.48 | 8.55 | 8.38 | 8.38 | 8.38 | -0.09 (-1.06%) | 2,777,168 |
| 1 Nov 2023 | CNY | 8.4 | 8.48 | 8.38 | 8.47 | 8.47 | +0.09 (+1.07%) | 2,164,068 |
| 31 Oct 2023 | CNY | 8.37 | 8.44 | 8.34 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,952,312 |
| 30 Oct 2023 | CNY | 8.33 | 8.39 | 8.28 | 8.37 | 8.37 | +0.05 (+0.60%) | 2,904,727 |
| 27 Oct 2023 | CNY | 8.17 | 8.34 | 8.15 | 8.32 | 8.32 | +0.12 (+1.46%) | 2,536,200 |
| 26 Oct 2023 | CNY | 8.21 | 8.23 | 8.07 | 8.2 | 8.2 | -0.03 (-0.36%) | 2,683,472 |
| 25 Oct 2023 | CNY | 8.14 | 8.27 | 8.13 | 8.23 | 8.23 | +0.14 (+1.73%) | 3,304,880 |
| 24 Oct 2023 | CNY | 7.83 | 8.1 | 7.82 | 8.09 | 8.09 | +0.29 (+3.72%) | 3,621,411 |
| 23 Oct 2023 | CNY | 8.04 | 8.06 | 7.76 | 7.8 | 7.8 | -0.3 (-3.70%) | 2,970,500 |
| 20 Oct 2023 | CNY | 8.08 | 8.17 | 8.03 | 8.1 | 8.1 | +0.01 (+0.12%) | 2,375,100 |
| 19 Oct 2023 | CNY | 8.14 | 8.25 | 8.08 | 8.09 | 8.09 | -0.06 (-0.74%) | 3,019,200 |
| 18 Oct 2023 | CNY | 8.28 | 8.3 | 8.15 | 8.15 | 8.15 | -0.18 (-2.16%) | 2,837,027 |
| 17 Oct 2023 | CNY | 8.34 | 8.36 | 8.25 | 8.33 | 8.33 | +0.02 (+0.24%) | 2,082,900 |
| 16 Oct 2023 | CNY | 8.31 | 8.37 | 8.25 | 8.31 | 8.31 | -0.01 (-0.12%) | 3,138,600 |
| 13 Oct 2023 | CNY | 8.67 | 8.67 | 8.29 | 8.32 | 8.32 | -0.39 (-4.48%) | 7,217,785 |
