| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.36 | 8.41 | 8.28 | 8.38 | 8.38 | +0.02 (+0.24%) | 11,852,630 |
| 24 Nov 2023 | CNY | 8.42 | 8.42 | 8.3 | 8.36 | 8.36 | -0.04 (-0.48%) | 10,682,810 |
| 23 Nov 2023 | CNY | 8.33 | 8.41 | 8.31 | 8.4 | 8.4 | +0.09 (+1.08%) | 6,896,100 |
| 22 Nov 2023 | CNY | 8.35 | 8.39 | 8.31 | 8.31 | 8.31 | -0.04 (-0.48%) | 6,334,360 |
| 21 Nov 2023 | CNY | 8.38 | 8.43 | 8.34 | 8.35 | 8.35 | -0.03 (-0.36%) | 8,891,500 |
| 20 Nov 2023 | CNY | 8.28 | 8.4 | 8.18 | 8.38 | 8.38 | +0.13 (+1.58%) | 13,107,520 |
| 17 Nov 2023 | CNY | 8.22 | 8.31 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 16,786,300 |
| 16 Nov 2023 | CNY | 8.45 | 8.45 | 8.22 | 8.24 | 8.24 | -0.21 (-2.49%) | 19,365,180 |
| 15 Nov 2023 | CNY | 8.43 | 8.49 | 8.4 | 8.45 | 8.45 | +0.07 (+0.84%) | 12,467,240 |
| 14 Nov 2023 | CNY | 8.36 | 8.42 | 8.34 | 8.38 | 8.38 | +0.04 (+0.48%) | 7,882,100 |
| 13 Nov 2023 | CNY | 8.29 | 8.38 | 8.23 | 8.34 | 8.34 | +0.06 (+0.72%) | 11,786,820 |
| 10 Nov 2023 | CNY | 8.27 | 8.3 | 8.22 | 8.28 | 8.28 | -0.01 (-0.12%) | 7,743,450 |
| 9 Nov 2023 | CNY | 8.28 | 8.36 | 8.25 | 8.29 | 8.29 | 0.0 (0.0%) | 8,848,040 |
| 8 Nov 2023 | CNY | 8.41 | 8.42 | 8.25 | 8.29 | 8.29 | -0.14 (-1.66%) | 13,240,720 |
| 7 Nov 2023 | CNY | 8.38 | 8.47 | 8.32 | 8.43 | 8.43 | +0.01 (+0.12%) | 11,699,120 |
| 6 Nov 2023 | CNY | 8.38 | 8.49 | 8.37 | 8.42 | 8.42 | +0.05 (+0.60%) | 11,437,800 |
| 3 Nov 2023 | CNY | 8.43 | 8.47 | 8.37 | 8.37 | 8.37 | -0.01 (-0.12%) | 7,310,400 |
| 2 Nov 2023 | CNY | 8.36 | 8.45 | 8.36 | 8.38 | 8.38 | -0.03 (-0.36%) | 6,236,540 |
| 1 Nov 2023 | CNY | 8.38 | 8.42 | 8.29 | 8.41 | 8.41 | +0.01 (+0.12%) | 8,075,920 |
| 31 Oct 2023 | CNY | 8.36 | 8.41 | 8.31 | 8.4 | 8.4 | +0.06 (+0.72%) | 12,215,480 |
| 30 Oct 2023 | CNY | 8.38 | 8.45 | 8.31 | 8.34 | 8.34 | +0.03 (+0.36%) | 11,801,120 |
| 27 Oct 2023 | CNY | 8.15 | 8.34 | 8.11 | 8.31 | 8.31 | +0.16 (+1.96%) | 8,643,800 |
| 26 Oct 2023 | CNY | 8.1 | 8.17 | 8.06 | 8.15 | 8.15 | +0.02 (+0.25%) | 5,211,200 |
| 25 Oct 2023 | CNY | 8.17 | 8.25 | 8.12 | 8.13 | 8.13 | -0.01 (-0.12%) | 11,152,550 |
| 24 Oct 2023 | CNY | 8.08 | 8.2 | 8.05 | 8.14 | 8.14 | 0.0 (0.0%) | 9,428,930 |
| 23 Oct 2023 | CNY | 8.32 | 8.34 | 7.99 | 8.14 | 8.14 | -0.16 (-1.93%) | 11,924,170 |
| 20 Oct 2023 | CNY | 8.27 | 8.35 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 6,956,680 |
| 19 Oct 2023 | CNY | 8.37 | 8.38 | 8.26 | 8.29 | 8.29 | -0.06 (-0.72%) | 6,576,250 |
| 18 Oct 2023 | CNY | 8.45 | 8.46 | 8.34 | 8.35 | 8.35 | -0.08 (-0.95%) | 10,065,700 |
| 17 Oct 2023 | CNY | 8.38 | 8.45 | 8.36 | 8.43 | 8.43 | +0.06 (+0.72%) | 9,137,500 |
