| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 7.88 | 8.07 | 7.82 | 7.93 | 7.93 | -0.07 (-0.88%) | 28,968,970 |
| 24 Nov 2023 | CNY | 8.6 | 8.6 | 7.9 | 8 | 8 | -0.76 (-8.68%) | 58,598,800 |
| 23 Nov 2023 | CNY | 8.91 | 9.3 | 8.63 | 8.76 | 8.76 | -0.23 (-2.56%) | 52,947,950 |
| 22 Nov 2023 | CNY | 9.15 | 9.23 | 8.9 | 8.99 | 8.99 | -0.35 (-3.75%) | 55,809,520 |
| 21 Nov 2023 | CNY | 8.87 | 9.59 | 8.82 | 9.34 | 9.34 | +0.51 (+5.78%) | 96,802,610 |
| 20 Nov 2023 | CNY | 8.81 | 8.86 | 8.63 | 8.83 | 8.83 | +0.04 (+0.46%) | 36,775,770 |
| 17 Nov 2023 | CNY | 8.97 | 9.06 | 8.66 | 8.79 | 8.79 | -0.29 (-3.19%) | 53,895,900 |
| 16 Nov 2023 | CNY | 8.93 | 9.18 | 8.84 | 9.08 | 9.08 | +0.05 (+0.55%) | 56,953,030 |
| 15 Nov 2023 | CNY | 9.33 | 9.36 | 8.92 | 9.03 | 9.03 | -0.28 (-3.01%) | 64,344,960 |
| 14 Nov 2023 | CNY | 9.2 | 9.55 | 9.02 | 9.31 | 9.31 | -0.1 (-1.06%) | 74,474,430 |
| 13 Nov 2023 | CNY | 9.98 | 10.18 | 9.01 | 9.41 | 9.41 | -0.4 (-4.08%) | 103,310,820 |
| 10 Nov 2023 | CNY | 10.27 | 11.05 | 9.71 | 9.81 | 9.81 | -0.51 (-4.94%) | 115,333,370 |
| 9 Nov 2023 | CNY | 11.41 | 11.41 | 10.31 | 10.32 | 10.32 | -1.14 (-9.95%) | 109,915,210 |
| 8 Nov 2023 | CNY | 10.1 | 11.46 | 10.01 | 11.46 | 11.46 | +1.04 (+9.98%) | 112,706,300 |
| 7 Nov 2023 | CNY | 9.25 | 10.42 | 9.06 | 10.42 | 10.42 | +0.95 (+10.03%) | 128,279,770 |
| 6 Nov 2023 | CNY | 8.98 | 9.97 | 8.98 | 9.47 | 9.47 | +0.3 (+3.27%) | 106,525,670 |
| 3 Nov 2023 | CNY | 8.98 | 10 | 8.9 | 9.17 | 9.17 | +0.08 (+0.88%) | 117,736,050 |
| 2 Nov 2023 | CNY | 8.26 | 9.09 | 8.26 | 9.09 | 9.09 | +0.83 (+10.05%) | 94,474,450 |
| 1 Nov 2023 | CNY | 8.76 | 8.78 | 8.12 | 8.26 | 8.26 | -0.33 (-3.84%) | 83,523,420 |
| 31 Oct 2023 | CNY | 7.83 | 8.59 | 7.83 | 8.59 | 8.59 | +0.78 (+9.99%) | 61,441,430 |
| 30 Oct 2023 | CNY | 8.06 | 8.29 | 7.77 | 7.81 | 7.81 | -0.61 (-7.24%) | 73,452,580 |
| 27 Oct 2023 | CNY | 8.07 | 8.79 | 8 | 8.42 | 8.42 | +0.35 (+4.34%) | 81,608,870 |
| 26 Oct 2023 | CNY | 8.02 | 8.52 | 8 | 8.07 | 8.07 | -0.16 (-1.94%) | 80,510,910 |
| 25 Oct 2023 | CNY | 8.1 | 8.83 | 7.92 | 8.23 | 8.23 | +0.19 (+2.36%) | 110,138,690 |
| 24 Oct 2023 | CNY | 7.45 | 8.04 | 7.38 | 8.04 | 8.04 | +0.73 (+9.99%) | 67,726,940 |
| 23 Oct 2023 | CNY | 7.1 | 7.48 | 6.97 | 7.31 | 7.31 | +0.06 (+0.83%) | 48,925,200 |
| 20 Oct 2023 | CNY | 7.11 | 7.35 | 6.69 | 7.25 | 7.25 | +0.15 (+2.11%) | 58,806,910 |
| 19 Oct 2023 | CNY | 7.66 | 7.68 | 7.05 | 7.1 | 7.1 | -0.72 (-9.21%) | 65,968,990 |
| 18 Oct 2023 | CNY | 7.95 | 8.17 | 7.71 | 7.82 | 7.82 | -0.28 (-3.46%) | 62,178,900 |
| 17 Oct 2023 | CNY | 8.06 | 8.46 | 7.85 | 8.1 | 8.1 | -0.52 (-6.03%) | 91,875,710 |
