| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 7.79 | 7.87 | 7.77 | 7.78 | 7.78 | 0.0 (0.0%) | 7,592,182 |
| 8 Nov 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.78 | 7.78 | -0.06 (-0.77%) | 7,964,850 |
| 7 Nov 2023 | CNY | 7.85 | 7.87 | 7.77 | 7.84 | 7.84 | -0.01 (-0.13%) | 7,757,300 |
| 6 Nov 2023 | CNY | 7.75 | 7.87 | 7.72 | 7.85 | 7.85 | +0.16 (+2.08%) | 12,640,718 |
| 3 Nov 2023 | CNY | 7.67 | 7.74 | 7.62 | 7.69 | 7.69 | +0.07 (+0.92%) | 7,469,162 |
| 2 Nov 2023 | CNY | 7.78 | 7.8 | 7.61 | 7.62 | 7.62 | -0.13 (-1.68%) | 10,363,600 |
| 1 Nov 2023 | CNY | 7.69 | 7.76 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 8,640,500 |
| 31 Oct 2023 | CNY | 7.65 | 7.78 | 7.62 | 7.68 | 7.68 | +0.05 (+0.66%) | 9,871,200 |
| 30 Oct 2023 | CNY | 7.56 | 7.64 | 7.52 | 7.63 | 7.63 | +0.1 (+1.33%) | 9,650,242 |
| 27 Oct 2023 | CNY | 7.26 | 7.58 | 7.22 | 7.53 | 7.53 | +0.2 (+2.73%) | 16,910,980 |
| 26 Oct 2023 | CNY | 7.43 | 7.43 | 7.2 | 7.33 | 7.33 | -0.12 (-1.61%) | 16,403,163 |
| 25 Oct 2023 | CNY | 7.52 | 7.61 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 11,489,552 |
| 24 Oct 2023 | CNY | 7.49 | 7.55 | 7.37 | 7.5 | 7.5 | +0.08 (+1.08%) | 8,941,119 |
| 23 Oct 2023 | CNY | 7.68 | 7.69 | 7.3 | 7.42 | 7.42 | -0.26 (-3.39%) | 10,142,614 |
| 20 Oct 2023 | CNY | 7.64 | 7.78 | 7.6 | 7.68 | 7.68 | +0.02 (+0.26%) | 7,490,629 |
| 19 Oct 2023 | CNY | 7.78 | 7.79 | 7.64 | 7.66 | 7.66 | -0.14 (-1.79%) | 8,341,300 |
| 18 Oct 2023 | CNY | 7.9 | 7.9 | 7.78 | 7.8 | 7.8 | -0.1 (-1.27%) | 6,934,969 |
| 17 Oct 2023 | CNY | 7.89 | 7.93 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 6,486,595 |
| 16 Oct 2023 | CNY | 8.05 | 8.08 | 7.88 | 7.9 | 7.9 | -0.16 (-1.99%) | 11,358,652 |
| 13 Oct 2023 | CNY | 8.06 | 8.11 | 8.01 | 8.06 | 8.06 | +0.02 (+0.25%) | 8,362,152 |
| 12 Oct 2023 | CNY | 7.9 | 8.07 | 7.89 | 8.04 | 8.04 | +0.17 (+2.16%) | 12,721,137 |
| 11 Oct 2023 | CNY | 7.86 | 7.93 | 7.85 | 7.87 | 7.87 | +0.01 (+0.13%) | 7,343,625 |
| 10 Oct 2023 | CNY | 7.95 | 7.99 | 7.85 | 7.86 | 7.86 | -0.08 (-1.01%) | 7,672,865 |
| 9 Oct 2023 | CNY | 7.99 | 8.01 | 7.92 | 7.94 | 7.94 | -0.05 (-0.63%) | 8,635,023 |
| 28 Sep 2023 | CNY | 7.98 | 8.04 | 7.98 | 7.99 | 7.99 | 0.0 (0.0%) | 5,465,030 |
| 27 Sep 2023 | CNY | 7.96 | 8.04 | 7.94 | 7.99 | 7.99 | +0.03 (+0.38%) | 5,680,900 |
| 26 Sep 2023 | CNY | 8.06 | 8.07 | 7.95 | 7.96 | 7.96 | -0.09 (-1.12%) | 6,586,590 |
| 25 Sep 2023 | CNY | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 5,795,805 |
| 22 Sep 2023 | CNY | 7.96 | 8.1 | 7.96 | 8.08 | 8.08 | +0.1 (+1.25%) | 6,390,400 |
| 21 Sep 2023 | CNY | 8 | 8.05 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 6,426,450 |
