| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 7.88 | 7.88 | 7.68 | 7.73 | 7.73 | -0.16 (-2.03%) | 52,366,835 |
| 8 Nov 2023 | CNY | 7.8 | 7.97 | 7.76 | 7.89 | 7.89 | +0.06 (+0.77%) | 66,454,938 |
| 7 Nov 2023 | CNY | 7.79 | 7.94 | 7.68 | 7.83 | 7.83 | +0.12 (+1.56%) | 74,065,209 |
| 6 Nov 2023 | CNY | 7.53 | 7.71 | 7.53 | 7.71 | 7.71 | +0.21 (+2.80%) | 61,785,168 |
| 3 Nov 2023 | CNY | 7.55 | 7.58 | 7.46 | 7.5 | 7.5 | -0.03 (-0.40%) | 49,385,474 |
| 2 Nov 2023 | CNY | 7.7 | 7.71 | 7.43 | 7.53 | 7.53 | -0.19 (-2.46%) | 57,302,377 |
| 1 Nov 2023 | CNY | 7.8 | 7.87 | 7.7 | 7.72 | 7.72 | -0.06 (-0.77%) | 34,625,667 |
| 31 Oct 2023 | CNY | 7.9 | 7.93 | 7.68 | 7.78 | 7.78 | -0.12 (-1.52%) | 47,645,702 |
| 30 Oct 2023 | CNY | 7.79 | 7.93 | 7.74 | 7.9 | 7.9 | +0.07 (+0.89%) | 40,185,954 |
| 27 Oct 2023 | CNY | 7.76 | 7.86 | 7.71 | 7.83 | 7.83 | +0.03 (+0.38%) | 40,570,012 |
| 26 Oct 2023 | CNY | 7.93 | 7.96 | 7.7 | 7.8 | 7.8 | -0.17 (-2.13%) | 49,038,488 |
| 25 Oct 2023 | CNY | 7.8 | 8.1 | 7.78 | 7.97 | 7.97 | +0.24 (+3.10%) | 75,333,460 |
| 24 Oct 2023 | CNY | 7.71 | 7.88 | 7.67 | 7.73 | 7.73 | +0.02 (+0.26%) | 48,164,461 |
| 23 Oct 2023 | CNY | 8.12 | 8.13 | 7.62 | 7.71 | 7.71 | -0.37 (-4.58%) | 72,308,924 |
| 20 Oct 2023 | CNY | 8 | 8.18 | 7.97 | 8.08 | 8.08 | +0.02 (+0.25%) | 44,198,161 |
| 19 Oct 2023 | CNY | 8.3 | 8.31 | 8.03 | 8.06 | 8.06 | -0.37 (-4.39%) | 85,435,028 |
| 18 Oct 2023 | CNY | 8.56 | 8.78 | 8.39 | 8.43 | 8.43 | -0.26 (-2.99%) | 71,241,864 |
| 17 Oct 2023 | CNY | 8.42 | 8.75 | 8.33 | 8.69 | 8.69 | +0.3 (+3.58%) | 96,617,245 |
| 16 Oct 2023 | CNY | 8.25 | 8.51 | 8.19 | 8.39 | 8.39 | +0.11 (+1.33%) | 76,884,393 |
| 13 Oct 2023 | CNY | 8.58 | 8.59 | 8.18 | 8.28 | 8.28 | -0.33 (-3.83%) | 98,092,550 |
| 12 Oct 2023 | CNY | 8.68 | 8.73 | 8.58 | 8.61 | 8.61 | -0.05 (-0.58%) | 45,279,588 |
| 11 Oct 2023 | CNY | 8.62 | 8.75 | 8.61 | 8.66 | 8.66 | -0.02 (-0.23%) | 52,172,648 |
| 10 Oct 2023 | CNY | 9.03 | 9.06 | 8.57 | 8.68 | 8.68 | -0.33 (-3.66%) | 104,400,824 |
| 9 Oct 2023 | CNY | 9.09 | 9.24 | 8.95 | 9.01 | 9.01 | -0.03 (-0.33%) | 73,224,547 |
| 28 Sep 2023 | CNY | 9.01 | 9.1 | 8.85 | 9.04 | 9.04 | +0.03 (+0.33%) | 82,906,165 |
| 27 Sep 2023 | CNY | 8.65 | 9.07 | 8.54 | 9.01 | 9.01 | +0.41 (+4.77%) | 136,454,036 |
| 26 Sep 2023 | CNY | 8.57 | 8.66 | 8.46 | 8.6 | 8.6 | +0.03 (+0.35%) | 64,319,212 |
| 25 Sep 2023 | CNY | 8.65 | 8.9 | 8.5 | 8.57 | 8.57 | -0.13 (-1.49%) | 103,663,333 |
| 22 Sep 2023 | CNY | 8.66 | 8.91 | 8.6 | 8.7 | 8.7 | +0.06 (+0.69%) | 109,142,904 |
| 21 Sep 2023 | CNY | 9.19 | 9.2 | 8.6 | 8.64 | 8.64 | -0.72 (-7.69%) | 167,571,367 |
