| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 6.79 | 6.94 | 6.75 | 6.93 | 6.93 | +0.14 (+2.06%) | 4,948,300 |
| 13 Nov 2023 | CNY | 6.84 | 6.88 | 6.7 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,997,100 |
| 10 Nov 2023 | CNY | 6.83 | 6.9 | 6.73 | 6.83 | 6.83 | +0.02 (+0.29%) | 3,723,501 |
| 9 Nov 2023 | CNY | 6.9 | 7.01 | 6.76 | 6.81 | 6.81 | -0.09 (-1.30%) | 4,499,400 |
| 8 Nov 2023 | CNY | 6.91 | 7.02 | 6.88 | 6.9 | 6.9 | -0.01 (-0.14%) | 6,055,199 |
| 7 Nov 2023 | CNY | 7.05 | 7.06 | 6.91 | 6.91 | 6.91 | -0.14 (-1.99%) | 7,450,701 |
| 6 Nov 2023 | CNY | 6.85 | 7.15 | 6.83 | 7.05 | 7.05 | +0.19 (+2.77%) | 9,341,204 |
| 3 Nov 2023 | CNY | 6.85 | 6.95 | 6.82 | 6.86 | 6.86 | +0.01 (+0.15%) | 3,626,233 |
| 2 Nov 2023 | CNY | 6.84 | 6.91 | 6.78 | 6.85 | 6.85 | +0.04 (+0.59%) | 4,703,524 |
| 1 Nov 2023 | CNY | 6.86 | 6.88 | 6.72 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,213,600 |
| 31 Oct 2023 | CNY | 6.8 | 6.91 | 6.76 | 6.84 | 6.84 | +0.06 (+0.88%) | 6,968,124 |
| 30 Oct 2023 | CNY | 6.63 | 6.84 | 6.57 | 6.78 | 6.78 | +0.11 (+1.65%) | 7,291,956 |
| 27 Oct 2023 | CNY | 6.43 | 6.69 | 6.41 | 6.67 | 6.67 | +0.2 (+3.09%) | 6,882,724 |
| 26 Oct 2023 | CNY | 6.52 | 6.52 | 6.39 | 6.47 | 6.47 | 0.0 (0.0%) | 3,554,500 |
| 25 Oct 2023 | CNY | 6.45 | 6.54 | 6.39 | 6.47 | 6.47 | +0.05 (+0.78%) | 4,784,063 |
| 24 Oct 2023 | CNY | 6.36 | 6.5 | 6.27 | 6.42 | 6.42 | +0.06 (+0.94%) | 6,342,807 |
| 23 Oct 2023 | CNY | 6.46 | 6.48 | 6.22 | 6.36 | 6.36 | -0.1 (-1.55%) | 5,766,005 |
| 20 Oct 2023 | CNY | 6.53 | 6.57 | 6.4 | 6.46 | 6.46 | -0.1 (-1.52%) | 4,946,100 |
| 19 Oct 2023 | CNY | 6.66 | 6.7 | 6.52 | 6.56 | 6.56 | -0.1 (-1.50%) | 4,711,201 |
| 18 Oct 2023 | CNY | 6.76 | 6.76 | 6.61 | 6.66 | 6.66 | -0.11 (-1.62%) | 4,242,264 |
| 17 Oct 2023 | CNY | 6.92 | 6.92 | 6.67 | 6.77 | 6.77 | -0.13 (-1.88%) | 5,327,401 |
| 16 Oct 2023 | CNY | 6.95 | 7.05 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,409,300 |
| 13 Oct 2023 | CNY | 6.89 | 6.98 | 6.8 | 6.92 | 6.92 | 0.0 (0.0%) | 5,445,000 |
| 12 Oct 2023 | CNY | 6.77 | 6.98 | 6.77 | 6.92 | 6.92 | +0.19 (+2.82%) | 8,249,550 |
| 11 Oct 2023 | CNY | 6.67 | 6.87 | 6.67 | 6.73 | 6.73 | +0.05 (+0.75%) | 6,485,900 |
| 10 Oct 2023 | CNY | 6.73 | 6.74 | 6.61 | 6.68 | 6.68 | -0.08 (-1.18%) | 4,893,800 |
| 9 Oct 2023 | CNY | 6.8 | 6.82 | 6.68 | 6.76 | 6.76 | -0.04 (-0.59%) | 4,206,401 |
| 28 Sep 2023 | CNY | 6.86 | 6.9 | 6.73 | 6.8 | 6.8 | -0.03 (-0.44%) | 4,114,401 |
| 27 Sep 2023 | CNY | 6.71 | 6.84 | 6.68 | 6.83 | 6.83 | +0.14 (+2.09%) | 5,246,405 |
| 26 Sep 2023 | CNY | 6.79 | 6.82 | 6.67 | 6.69 | 6.69 | -0.11 (-1.62%) | 3,922,700 |
