| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.06 | 8.08 | 7.93 | 7.99 | 7.99 | -0.06 (-0.75%) | 18,383,080 |
| 24 Nov 2023 | CNY | 8.04 | 8.14 | 7.99 | 8.05 | 8.05 | +0.02 (+0.25%) | 23,567,040 |
| 23 Nov 2023 | CNY | 8 | 8.06 | 7.9 | 8.03 | 8.03 | 0.0 (0.0%) | 24,926,470 |
| 22 Nov 2023 | CNY | 7.97 | 8.12 | 7.94 | 8.03 | 8.03 | +0.05 (+0.63%) | 38,207,660 |
| 21 Nov 2023 | CNY | 7.93 | 8.07 | 7.88 | 7.98 | 7.98 | +0.05 (+0.63%) | 27,891,150 |
| 20 Nov 2023 | CNY | 7.84 | 8.04 | 7.81 | 7.93 | 7.93 | +0.13 (+1.67%) | 27,366,210 |
| 17 Nov 2023 | CNY | 7.77 | 7.85 | 7.73 | 7.8 | 7.8 | +0.06 (+0.78%) | 17,835,420 |
| 16 Nov 2023 | CNY | 7.68 | 7.78 | 7.64 | 7.74 | 7.74 | +0.05 (+0.65%) | 14,363,230 |
| 15 Nov 2023 | CNY | 7.76 | 7.77 | 7.68 | 7.69 | 7.69 | -0.01 (-0.13%) | 13,765,400 |
| 14 Nov 2023 | CNY | 7.72 | 7.76 | 7.67 | 7.7 | 7.7 | -0.07 (-0.90%) | 15,472,090 |
| 13 Nov 2023 | CNY | 7.81 | 7.87 | 7.69 | 7.77 | 7.77 | +0.16 (+2.10%) | 19,821,550 |
| 10 Nov 2023 | CNY | 7.7 | 7.71 | 7.57 | 7.61 | 7.61 | -0.09 (-1.17%) | 17,091,840 |
| 9 Nov 2023 | CNY | 7.78 | 7.81 | 7.68 | 7.7 | 7.7 | -0.1 (-1.28%) | 20,714,610 |
| 8 Nov 2023 | CNY | 7.64 | 7.86 | 7.62 | 7.8 | 7.8 | +0.14 (+1.83%) | 36,783,200 |
| 7 Nov 2023 | CNY | 7.68 | 7.7 | 7.61 | 7.66 | 7.66 | +0.03 (+0.39%) | 16,456,380 |
| 6 Nov 2023 | CNY | 7.55 | 7.65 | 7.54 | 7.63 | 7.63 | +0.12 (+1.60%) | 18,610,350 |
| 3 Nov 2023 | CNY | 7.5 | 7.57 | 7.44 | 7.51 | 7.51 | 0.0 (0.0%) | 15,457,690 |
| 2 Nov 2023 | CNY | 7.43 | 7.56 | 7.41 | 7.51 | 7.51 | +0.06 (+0.81%) | 21,158,280 |
| 1 Nov 2023 | CNY | 7.34 | 7.5 | 7.34 | 7.45 | 7.45 | +0.07 (+0.95%) | 19,388,720 |
| 31 Oct 2023 | CNY | 7.4 | 7.43 | 7.32 | 7.38 | 7.38 | +0.07 (+0.96%) | 18,987,780 |
| 30 Oct 2023 | CNY | 7.21 | 7.34 | 7.21 | 7.31 | 7.31 | +0.08 (+1.11%) | 12,654,570 |
| 27 Oct 2023 | CNY | 7.14 | 7.25 | 7.14 | 7.23 | 7.23 | +0.09 (+1.26%) | 10,049,610 |
| 26 Oct 2023 | CNY | 7.07 | 7.19 | 7.04 | 7.14 | 7.14 | +0.06 (+0.85%) | 10,311,390 |
| 25 Oct 2023 | CNY | 7.13 | 7.17 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 11,852,760 |
| 24 Oct 2023 | CNY | 6.9 | 7.1 | 6.89 | 7.08 | 7.08 | +0.21 (+3.06%) | 16,762,160 |
| 23 Oct 2023 | CNY | 7.05 | 7.14 | 6.86 | 6.87 | 6.87 | -0.2 (-2.83%) | 14,802,710 |
| 20 Oct 2023 | CNY | 7.11 | 7.15 | 7.05 | 7.07 | 7.07 | -0.05 (-0.70%) | 11,522,540 |
| 19 Oct 2023 | CNY | 7.13 | 7.19 | 7.12 | 7.12 | 7.12 | -0.02 (-0.28%) | 9,557,810 |
| 18 Oct 2023 | CNY | 7.28 | 7.28 | 7.12 | 7.14 | 7.14 | -0.11 (-1.52%) | 9,609,290 |
| 17 Oct 2023 | CNY | 7.27 | 7.3 | 7.24 | 7.25 | 7.25 | -0.02 (-0.28%) | 7,682,340 |
