| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 7.73 | 7.74 | 7.59 | 7.7 | 7.7 | 0.0 (0.0%) | 5,455,500 |
| 31 Oct 2023 | CNY | 7.88 | 7.88 | 7.67 | 7.7 | 7.7 | -0.22 (-2.78%) | 9,119,104 |
| 30 Oct 2023 | CNY | 7.74 | 7.96 | 7.68 | 7.92 | 7.92 | +0.19 (+2.46%) | 8,577,800 |
| 27 Oct 2023 | CNY | 7.5 | 7.75 | 7.42 | 7.73 | 7.73 | +0.21 (+2.79%) | 5,592,174 |
| 26 Oct 2023 | CNY | 7.48 | 7.52 | 7.41 | 7.52 | 7.52 | +0.01 (+0.13%) | 3,815,554 |
| 25 Oct 2023 | CNY | 7.48 | 7.57 | 7.47 | 7.51 | 7.51 | +0.07 (+0.94%) | 4,213,750 |
| 24 Oct 2023 | CNY | 7.38 | 7.48 | 7.33 | 7.44 | 7.44 | +0.09 (+1.22%) | 4,839,100 |
| 23 Oct 2023 | CNY | 7.49 | 7.51 | 7.31 | 7.35 | 7.35 | -0.16 (-2.13%) | 5,982,513 |
| 20 Oct 2023 | CNY | 7.52 | 7.59 | 7.49 | 7.51 | 7.51 | -0.05 (-0.66%) | 5,438,648 |
| 19 Oct 2023 | CNY | 7.71 | 7.72 | 7.55 | 7.56 | 7.56 | -0.16 (-2.07%) | 5,991,400 |
| 18 Oct 2023 | CNY | 7.88 | 7.89 | 7.72 | 7.72 | 7.72 | -0.16 (-2.03%) | 5,279,302 |
| 17 Oct 2023 | CNY | 7.92 | 7.92 | 7.8 | 7.88 | 7.88 | -0.03 (-0.38%) | 4,143,684 |
| 16 Oct 2023 | CNY | 7.95 | 8 | 7.87 | 7.91 | 7.91 | -0.04 (-0.50%) | 4,188,600 |
| 13 Oct 2023 | CNY | 7.94 | 8.02 | 7.91 | 7.95 | 7.95 | -0.02 (-0.25%) | 3,952,400 |
| 12 Oct 2023 | CNY | 7.93 | 8.01 | 7.93 | 7.97 | 7.97 | +0.06 (+0.76%) | 4,161,808 |
| 11 Oct 2023 | CNY | 7.89 | 8.03 | 7.89 | 7.91 | 7.91 | +0.01 (+0.13%) | 4,944,532 |
| 10 Oct 2023 | CNY | 8.03 | 8.05 | 7.88 | 7.9 | 7.9 | -0.14 (-1.74%) | 6,720,200 |
| 9 Oct 2023 | CNY | 8.1 | 8.1 | 7.98 | 8.04 | 8.04 | -0.07 (-0.86%) | 4,050,511 |
| 28 Sep 2023 | CNY | 8.12 | 8.18 | 8.09 | 8.11 | 8.11 | -0.04 (-0.49%) | 4,361,200 |
| 27 Sep 2023 | CNY | 7.99 | 8.15 | 7.98 | 8.15 | 8.15 | +0.14 (+1.75%) | 6,382,800 |
| 26 Sep 2023 | CNY | 8.15 | 8.17 | 7.98 | 8.01 | 8.01 | -0.16 (-1.96%) | 6,220,300 |
| 25 Sep 2023 | CNY | 8.03 | 8.24 | 8.03 | 8.17 | 8.17 | +0.11 (+1.36%) | 8,298,472 |
| 22 Sep 2023 | CNY | 7.91 | 8.07 | 7.88 | 8.06 | 8.06 | +0.14 (+1.77%) | 4,554,696 |
| 21 Sep 2023 | CNY | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | -0.06 (-0.75%) | 3,186,376 |
| 20 Sep 2023 | CNY | 8.03 | 8.07 | 7.98 | 7.98 | 7.98 | -0.06 (-0.75%) | 3,368,400 |
| 19 Sep 2023 | CNY | 8.03 | 8.07 | 8 | 8.04 | 8.04 | +0.01 (+0.12%) | 4,090,400 |
| 18 Sep 2023 | CNY | 7.96 | 8.04 | 7.96 | 8.03 | 8.03 | +0.04 (+0.50%) | 5,144,004 |
| 15 Sep 2023 | CNY | 7.94 | 8.05 | 7.88 | 7.99 | 7.99 | +0.09 (+1.14%) | 7,737,629 |
| 14 Sep 2023 | CNY | 7.92 | 7.94 | 7.86 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,123,500 |
| 13 Sep 2023 | CNY | 7.96 | 8.04 | 7.9 | 7.92 | 7.92 | -0.04 (-0.50%) | 4,674,100 |
