| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 3,086,840 |
| 30 Nov 2023 | CNY | 7.88 | 7.89 | 7.81 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,102,190 |
| 29 Nov 2023 | CNY | 7.9 | 7.93 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,338,900 |
| 28 Nov 2023 | CNY | 7.84 | 7.91 | 7.78 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,363,500 |
| 27 Nov 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.86 | 7.86 | 0.0 (0.0%) | 2,878,250 |
| 24 Nov 2023 | CNY | 7.89 | 7.9 | 7.83 | 7.86 | 7.86 | -0.02 (-0.25%) | 2,120,600 |
| 23 Nov 2023 | CNY | 7.79 | 7.91 | 7.77 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,181,230 |
| 22 Nov 2023 | CNY | 7.88 | 7.91 | 7.81 | 7.82 | 7.82 | -0.03 (-0.38%) | 2,090,700 |
| 21 Nov 2023 | CNY | 7.87 | 7.93 | 7.84 | 7.85 | 7.85 | +0.02 (+0.26%) | 3,504,800 |
| 20 Nov 2023 | CNY | 7.76 | 7.87 | 7.72 | 7.83 | 7.83 | +0.1 (+1.29%) | 3,444,900 |
| 17 Nov 2023 | CNY | 7.73 | 7.77 | 7.72 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,947,000 |
| 16 Nov 2023 | CNY | 7.78 | 7.78 | 7.72 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,204,300 |
| 15 Nov 2023 | CNY | 7.8 | 7.82 | 7.75 | 7.8 | 7.8 | +0.04 (+0.52%) | 2,401,300 |
| 14 Nov 2023 | CNY | 7.7 | 7.82 | 7.68 | 7.76 | 7.76 | +0.05 (+0.65%) | 3,307,140 |
| 13 Nov 2023 | CNY | 7.68 | 7.75 | 7.6 | 7.71 | 7.71 | +0.03 (+0.39%) | 4,475,210 |
| 10 Nov 2023 | CNY | 7.65 | 7.72 | 7.61 | 7.68 | 7.68 | +0.02 (+0.26%) | 3,216,640 |
| 9 Nov 2023 | CNY | 7.69 | 7.73 | 7.64 | 7.66 | 7.66 | -0.02 (-0.26%) | 2,589,000 |
| 8 Nov 2023 | CNY | 7.75 | 7.75 | 7.64 | 7.68 | 7.68 | -0.03 (-0.39%) | 4,307,700 |
| 7 Nov 2023 | CNY | 7.72 | 7.75 | 7.68 | 7.71 | 7.71 | -0.02 (-0.26%) | 2,810,220 |
| 6 Nov 2023 | CNY | 7.84 | 7.86 | 7.71 | 7.73 | 7.73 | -0.03 (-0.39%) | 4,148,020 |
| 3 Nov 2023 | CNY | 7.65 | 7.8 | 7.65 | 7.76 | 7.76 | +0.11 (+1.44%) | 3,202,000 |
| 2 Nov 2023 | CNY | 7.63 | 7.7 | 7.61 | 7.65 | 7.65 | +0.02 (+0.26%) | 3,838,890 |
| 1 Nov 2023 | CNY | 7.54 | 7.67 | 7.52 | 7.63 | 7.63 | +0.08 (+1.06%) | 4,585,800 |
| 31 Oct 2023 | CNY | 7.48 | 7.57 | 7.46 | 7.55 | 7.55 | +0.04 (+0.53%) | 5,196,540 |
| 30 Oct 2023 | CNY | 7.82 | 7.85 | 7.45 | 7.51 | 7.51 | -0.41 (-5.18%) | 11,989,290 |
| 27 Oct 2023 | CNY | 7.73 | 7.94 | 7.67 | 7.92 | 7.92 | +0.19 (+2.46%) | 3,495,320 |
| 26 Oct 2023 | CNY | 7.78 | 7.8 | 7.7 | 7.73 | 7.73 | -0.07 (-0.90%) | 3,467,900 |
| 25 Oct 2023 | CNY | 7.91 | 7.97 | 7.79 | 7.8 | 7.8 | -0.03 (-0.38%) | 3,007,910 |
| 24 Oct 2023 | CNY | 7.75 | 7.89 | 7.67 | 7.83 | 7.83 | +0.08 (+1.03%) | 3,022,830 |
| 23 Oct 2023 | CNY | 7.93 | 8.01 | 7.71 | 7.75 | 7.75 | -0.23 (-2.88%) | 2,863,160 |
