| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 8.52 | 8.57 | 8.46 | 8.53 | 8.53 | -0.03 (-0.35%) | 4,240,107 |
| 1 Nov 2023 | CNY | 8.53 | 8.62 | 8.45 | 8.56 | 8.56 | +0.03 (+0.35%) | 6,409,906 |
| 31 Oct 2023 | CNY | 8.48 | 8.61 | 8.42 | 8.53 | 8.53 | +0.08 (+0.95%) | 6,110,277 |
| 30 Oct 2023 | CNY | 8.8 | 8.87 | 8.45 | 8.45 | 8.45 | -0.39 (-4.41%) | 13,022,700 |
| 27 Oct 2023 | CNY | 8.82 | 9.06 | 8.75 | 8.84 | 8.84 | +0.02 (+0.23%) | 10,210,862 |
| 26 Oct 2023 | CNY | 8.66 | 8.89 | 8.64 | 8.82 | 8.82 | +0.19 (+2.20%) | 7,120,817 |
| 25 Oct 2023 | CNY | 8.55 | 8.68 | 8.54 | 8.63 | 8.63 | +0.08 (+0.94%) | 3,839,400 |
| 24 Oct 2023 | CNY | 8.4 | 8.59 | 8.38 | 8.55 | 8.55 | +0.17 (+2.03%) | 3,731,580 |
| 23 Oct 2023 | CNY | 8.53 | 8.59 | 8.36 | 8.38 | 8.38 | -0.21 (-2.44%) | 3,540,715 |
| 20 Oct 2023 | CNY | 8.51 | 8.63 | 8.5 | 8.59 | 8.59 | +0.03 (+0.35%) | 2,664,535 |
| 19 Oct 2023 | CNY | 8.58 | 8.7 | 8.53 | 8.56 | 8.56 | -0.04 (-0.47%) | 3,031,980 |
| 18 Oct 2023 | CNY | 8.81 | 8.81 | 8.58 | 8.6 | 8.6 | -0.24 (-2.71%) | 2,706,079 |
| 17 Oct 2023 | CNY | 8.74 | 8.84 | 8.69 | 8.84 | 8.84 | +0.12 (+1.38%) | 3,646,300 |
| 16 Oct 2023 | CNY | 8.63 | 8.8 | 8.55 | 8.72 | 8.72 | +0.13 (+1.51%) | 5,417,510 |
| 13 Oct 2023 | CNY | 8.51 | 8.67 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 2,856,860 |
| 12 Oct 2023 | CNY | 8.74 | 8.77 | 8.54 | 8.57 | 8.57 | -0.15 (-1.72%) | 6,902,700 |
| 11 Oct 2023 | CNY | 8.78 | 9 | 8.65 | 8.72 | 8.72 | -0.09 (-1.02%) | 7,950,565 |
| 10 Oct 2023 | CNY | 8.78 | 8.86 | 8.75 | 8.81 | 8.81 | 0.0 (0.0%) | 3,336,600 |
| 9 Oct 2023 | CNY | 8.75 | 8.83 | 8.66 | 8.81 | 8.81 | +0.03 (+0.34%) | 5,131,702 |
| 28 Sep 2023 | CNY | 8.79 | 8.83 | 8.68 | 8.78 | 8.78 | 0.0 (0.0%) | 3,437,500 |
| 27 Sep 2023 | CNY | 8.81 | 8.85 | 8.72 | 8.78 | 8.78 | -0.04 (-0.45%) | 4,090,085 |
| 26 Sep 2023 | CNY | 8.76 | 8.89 | 8.72 | 8.82 | 8.82 | +0.03 (+0.34%) | 4,189,200 |
| 25 Sep 2023 | CNY | 8.71 | 8.81 | 8.68 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,604,694 |
| 22 Sep 2023 | CNY | 8.85 | 8.85 | 8.71 | 8.75 | 8.75 | -0.05 (-0.57%) | 4,550,480 |
| 21 Sep 2023 | CNY | 8.91 | 8.92 | 8.77 | 8.8 | 8.8 | -0.07 (-0.79%) | 3,818,773 |
| 20 Sep 2023 | CNY | 8.9 | 8.95 | 8.81 | 8.87 | 8.87 | -0.04 (-0.45%) | 5,500,946 |
| 19 Sep 2023 | CNY | 8.84 | 8.96 | 8.77 | 8.91 | 8.91 | +0.09 (+1.02%) | 7,187,822 |
| 18 Sep 2023 | CNY | 8.84 | 8.86 | 8.66 | 8.82 | 8.82 | -0.05 (-0.56%) | 7,361,454 |
| 15 Sep 2023 | CNY | 8.89 | 9.06 | 8.85 | 8.87 | 8.87 | -0.01 (-0.11%) | 7,879,636 |
| 14 Sep 2023 | CNY | 8.87 | 8.92 | 8.8 | 8.88 | 8.88 | -0.01 (-0.11%) | 4,260,799 |
