| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 7.5 | 7.61 | 7.47 | 7.55 | 7.55 | +0.02 (+0.27%) | 22,739,320 |
| 24 Nov 2023 | CNY | 7.78 | 7.78 | 7.48 | 7.53 | 7.53 | -0.27 (-3.46%) | 32,867,060 |
| 23 Nov 2023 | CNY | 7.68 | 7.81 | 7.53 | 7.8 | 7.8 | +0.12 (+1.56%) | 31,234,940 |
| 22 Nov 2023 | CNY | 7.74 | 7.88 | 7.67 | 7.68 | 7.68 | -0.11 (-1.41%) | 32,638,400 |
| 21 Nov 2023 | CNY | 8.05 | 8.06 | 7.77 | 7.79 | 7.79 | -0.25 (-3.11%) | 59,887,170 |
| 20 Nov 2023 | CNY | 7.97 | 8.1 | 7.94 | 8.04 | 8.04 | +0.06 (+0.75%) | 36,922,670 |
| 17 Nov 2023 | CNY | 7.94 | 8.09 | 7.9 | 7.98 | 7.98 | -0.07 (-0.87%) | 43,777,870 |
| 16 Nov 2023 | CNY | 8.13 | 8.2 | 8.04 | 8.05 | 8.05 | -0.08 (-0.98%) | 42,502,280 |
| 15 Nov 2023 | CNY | 8.26 | 8.31 | 8.09 | 8.13 | 8.13 | -0.07 (-0.85%) | 58,331,130 |
| 14 Nov 2023 | CNY | 8.09 | 8.26 | 8.06 | 8.2 | 8.2 | +0.08 (+0.99%) | 52,579,240 |
| 13 Nov 2023 | CNY | 8.15 | 8.22 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 54,237,460 |
| 10 Nov 2023 | CNY | 8.26 | 8.28 | 8.03 | 8.07 | 8.07 | -0.38 (-4.50%) | 78,335,280 |
| 9 Nov 2023 | CNY | 8.14 | 8.61 | 7.98 | 8.45 | 8.45 | +0.31 (+3.81%) | 138,683,760 |
| 8 Nov 2023 | CNY | 8.02 | 8.28 | 7.91 | 8.14 | 8.14 | +0.11 (+1.37%) | 94,281,950 |
| 7 Nov 2023 | CNY | 7.76 | 8.21 | 7.7 | 8.03 | 8.03 | +0.25 (+3.21%) | 97,060,270 |
| 6 Nov 2023 | CNY | 7.56 | 7.79 | 7.56 | 7.78 | 7.78 | +0.2 (+2.64%) | 56,877,760 |
| 3 Nov 2023 | CNY | 7.52 | 7.69 | 7.51 | 7.58 | 7.58 | +0.02 (+0.26%) | 53,766,610 |
| 2 Nov 2023 | CNY | 7.78 | 7.78 | 7.54 | 7.56 | 7.56 | -0.27 (-3.45%) | 69,826,310 |
| 1 Nov 2023 | CNY | 7.9 | 8.08 | 7.79 | 7.83 | 7.83 | -0.02 (-0.25%) | 81,891,240 |
| 31 Oct 2023 | CNY | 8.4 | 8.45 | 7.84 | 7.85 | 7.85 | -0.28 (-3.44%) | 145,368,290 |
| 30 Oct 2023 | CNY | 7.46 | 8.13 | 7.45 | 8.13 | 8.13 | +0.74 (+10.01%) | 57,665,130 |
| 27 Oct 2023 | CNY | 7.6 | 7.68 | 7.34 | 7.39 | 7.39 | -0.31 (-4.03%) | 82,751,610 |
| 26 Oct 2023 | CNY | 7.62 | 8.07 | 7.56 | 7.7 | 7.7 | -0.1 (-1.28%) | 94,264,100 |
| 25 Oct 2023 | CNY | 7.74 | 8.18 | 7.6 | 7.8 | 7.8 | -0.05 (-0.64%) | 124,709,470 |
| 24 Oct 2023 | CNY | 7.45 | 8.08 | 7.18 | 7.85 | 7.85 | +0.19 (+2.48%) | 123,981,170 |
| 23 Oct 2023 | CNY | 7.74 | 8.3 | 7.42 | 7.66 | 7.66 | +0.06 (+0.79%) | 138,928,570 |
| 20 Oct 2023 | CNY | 7.16 | 7.76 | 7.08 | 7.6 | 7.6 | +0.34 (+4.68%) | 132,972,950 |
| 19 Oct 2023 | CNY | 7.41 | 7.65 | 7.19 | 7.26 | 7.26 | -0.14 (-1.89%) | 127,135,280 |
| 18 Oct 2023 | CNY | 6.85 | 7.4 | 6.66 | 7.4 | 7.4 | +0.67 (+9.96%) | 61,879,220 |
| 17 Oct 2023 | CNY | 6.71 | 6.8 | 6.65 | 6.73 | 6.73 | +0.07 (+1.05%) | 14,781,010 |
