| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 7.59 | 7.76 | 7.49 | 7.73 | 7.73 | +0.18 (+2.38%) | 27,332,046 |
| 8 Dec 2023 | CNY | 7.66 | 7.69 | 7.54 | 7.55 | 7.55 | -0.12 (-1.56%) | 23,297,400 |
| 7 Dec 2023 | CNY | 7.62 | 7.71 | 7.59 | 7.67 | 7.67 | +0.05 (+0.66%) | 18,673,305 |
| 6 Dec 2023 | CNY | 7.65 | 7.69 | 7.61 | 7.62 | 7.62 | -0.03 (-0.39%) | 16,148,226 |
| 5 Dec 2023 | CNY | 7.73 | 7.78 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 22,855,024 |
| 4 Dec 2023 | CNY | 7.78 | 7.8 | 7.73 | 7.75 | 7.75 | -0.04 (-0.51%) | 17,906,709 |
| 1 Dec 2023 | CNY | 7.75 | 7.79 | 7.71 | 7.79 | 7.79 | +0.04 (+0.52%) | 19,021,898 |
| 30 Nov 2023 | CNY | 7.71 | 7.79 | 7.7 | 7.75 | 7.75 | +0.03 (+0.39%) | 19,849,500 |
| 29 Nov 2023 | CNY | 7.79 | 7.81 | 7.71 | 7.72 | 7.72 | -0.08 (-1.03%) | 19,547,017 |
| 28 Nov 2023 | CNY | 7.79 | 7.86 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 17,766,570 |
| 27 Nov 2023 | CNY | 7.77 | 7.82 | 7.75 | 7.8 | 7.8 | -0.03 (-0.38%) | 19,095,712 |
| 24 Nov 2023 | CNY | 7.97 | 7.98 | 7.83 | 7.83 | 7.83 | -0.15 (-1.88%) | 22,528,970 |
| 23 Nov 2023 | CNY | 7.91 | 7.98 | 7.84 | 7.98 | 7.98 | +0.05 (+0.63%) | 26,490,891 |
| 22 Nov 2023 | CNY | 8.02 | 8.07 | 7.91 | 7.93 | 7.93 | -0.12 (-1.49%) | 33,169,019 |
| 21 Nov 2023 | CNY | 8.11 | 8.24 | 8.03 | 8.05 | 8.05 | -0.07 (-0.86%) | 45,186,832 |
| 20 Nov 2023 | CNY | 8.12 | 8.13 | 8.01 | 8.12 | 8.12 | +0.01 (+0.12%) | 34,214,286 |
| 17 Nov 2023 | CNY | 8.15 | 8.17 | 8.06 | 8.11 | 8.11 | -0.03 (-0.37%) | 33,580,953 |
| 16 Nov 2023 | CNY | 8.13 | 8.28 | 8.13 | 8.14 | 8.14 | -0.05 (-0.61%) | 40,558,609 |
| 15 Nov 2023 | CNY | 8.29 | 8.44 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 75,355,986 |
| 14 Nov 2023 | CNY | 7.99 | 8.3 | 7.96 | 8.2 | 8.2 | +0.23 (+2.89%) | 84,322,483 |
| 13 Nov 2023 | CNY | 8 | 8.03 | 7.93 | 7.97 | 7.97 | -0.03 (-0.38%) | 27,725,746 |
| 10 Nov 2023 | CNY | 7.97 | 8.06 | 7.94 | 8 | 8 | 0.0 (0.0%) | 37,121,358 |
| 9 Nov 2023 | CNY | 8.04 | 8.07 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 34,778,849 |
| 8 Nov 2023 | CNY | 8.1 | 8.17 | 7.96 | 8.05 | 8.05 | -0.1 (-1.23%) | 53,250,867 |
| 7 Nov 2023 | CNY | 8.01 | 8.19 | 7.99 | 8.15 | 8.15 | +0.04 (+0.49%) | 73,205,315 |
| 6 Nov 2023 | CNY | 7.87 | 8.12 | 7.81 | 8.11 | 8.11 | +0.39 (+5.05%) | 91,335,769 |
| 3 Nov 2023 | CNY | 7.71 | 7.78 | 7.67 | 7.72 | 7.72 | +0.03 (+0.39%) | 27,905,205 |
| 2 Nov 2023 | CNY | 7.78 | 7.87 | 7.69 | 7.69 | 7.69 | -0.12 (-1.54%) | 28,496,849 |
| 1 Nov 2023 | CNY | 7.94 | 7.98 | 7.8 | 7.81 | 7.81 | -0.08 (-1.01%) | 28,966,703 |
| 31 Oct 2023 | CNY | 7.89 | 8.01 | 7.86 | 7.89 | 7.89 | -0.04 (-0.50%) | 31,720,313 |
