| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 8.14 | 8.14 | 7.8 | 7.89 | 7.89 | +0.06 (+0.77%) | 9,722,884 |
| 31 Oct 2023 | CNY | 7.79 | 7.85 | 7.72 | 7.83 | 7.83 | +0.03 (+0.38%) | 5,026,686 |
| 30 Oct 2023 | CNY | 7.52 | 7.81 | 7.5 | 7.8 | 7.8 | +0.27 (+3.59%) | 8,740,501 |
| 27 Oct 2023 | CNY | 7.18 | 7.57 | 7.16 | 7.53 | 7.53 | +0.19 (+2.59%) | 6,897,528 |
| 26 Oct 2023 | CNY | 7.4 | 7.4 | 7.25 | 7.34 | 7.34 | -0.04 (-0.54%) | 3,667,366 |
| 25 Oct 2023 | CNY | 7.34 | 7.46 | 7.26 | 7.38 | 7.38 | +0.13 (+1.79%) | 5,264,282 |
| 24 Oct 2023 | CNY | 6.98 | 7.27 | 6.98 | 7.25 | 7.25 | +0.29 (+4.17%) | 6,357,386 |
| 23 Oct 2023 | CNY | 7.12 | 7.13 | 6.9 | 6.96 | 6.96 | -0.17 (-2.38%) | 4,391,616 |
| 20 Oct 2023 | CNY | 7.15 | 7.21 | 7.11 | 7.13 | 7.13 | -0.02 (-0.28%) | 3,591,703 |
| 19 Oct 2023 | CNY | 7.22 | 7.31 | 7.13 | 7.15 | 7.15 | -0.09 (-1.24%) | 4,064,800 |
| 18 Oct 2023 | CNY | 7.42 | 7.42 | 7.23 | 7.24 | 7.24 | -0.21 (-2.82%) | 6,424,540 |
| 17 Oct 2023 | CNY | 7.69 | 7.72 | 7.35 | 7.45 | 7.45 | -0.23 (-2.99%) | 8,260,962 |
| 16 Oct 2023 | CNY | 7.78 | 7.81 | 7.64 | 7.68 | 7.68 | -0.07 (-0.90%) | 4,122,802 |
| 13 Oct 2023 | CNY | 7.82 | 7.87 | 7.72 | 7.75 | 7.75 | -0.11 (-1.40%) | 4,127,114 |
| 12 Oct 2023 | CNY | 7.83 | 7.92 | 7.76 | 7.86 | 7.86 | +0.1 (+1.29%) | 4,342,428 |
| 11 Oct 2023 | CNY | 7.76 | 7.86 | 7.72 | 7.76 | 7.76 | +0.02 (+0.26%) | 4,425,100 |
| 10 Oct 2023 | CNY | 7.9 | 7.96 | 7.7 | 7.74 | 7.74 | -0.16 (-2.03%) | 5,970,100 |
| 9 Oct 2023 | CNY | 8 | 8 | 7.86 | 7.9 | 7.9 | -0.07 (-0.88%) | 3,656,300 |
| 28 Sep 2023 | CNY | 7.97 | 8.05 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 3,331,600 |
| 27 Sep 2023 | CNY | 7.89 | 8.03 | 7.87 | 7.98 | 7.98 | +0.1 (+1.27%) | 4,458,951 |
| 26 Sep 2023 | CNY | 7.98 | 8 | 7.85 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,620,594 |
| 25 Sep 2023 | CNY | 8.01 | 8.05 | 7.95 | 7.97 | 7.97 | -0.06 (-0.75%) | 3,651,090 |
| 22 Sep 2023 | CNY | 7.83 | 8.08 | 7.8 | 8.03 | 8.03 | +0.15 (+1.90%) | 6,038,488 |
| 21 Sep 2023 | CNY | 8.03 | 8.09 | 7.82 | 7.88 | 7.88 | -0.15 (-1.87%) | 6,145,745 |
| 20 Sep 2023 | CNY | 8.1 | 8.15 | 8.02 | 8.03 | 8.03 | -0.1 (-1.23%) | 3,386,900 |
| 19 Sep 2023 | CNY | 8.21 | 8.28 | 8.11 | 8.13 | 8.13 | -0.12 (-1.45%) | 4,038,100 |
| 18 Sep 2023 | CNY | 8.14 | 8.28 | 8.06 | 8.25 | 8.25 | +0.1 (+1.23%) | 6,446,041 |
| 15 Sep 2023 | CNY | 8.03 | 8.2 | 7.98 | 8.15 | 8.15 | +0.16 (+2.00%) | 6,915,208 |
| 14 Sep 2023 | CNY | 8.06 | 8.06 | 7.94 | 7.99 | 7.99 | -0.06 (-0.75%) | 4,520,008 |
| 13 Sep 2023 | CNY | 8.08 | 8.17 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 5,290,794 |
