| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | -0.03 (-0.39%) | 38,123,800 |
| 1 Dec 2023 | CNY | 7.6 | 7.77 | 7.56 | 7.76 | 7.76 | +0.17 (+2.24%) | 63,863,260 |
| 30 Nov 2023 | CNY | 7.5 | 7.63 | 7.49 | 7.59 | 7.59 | +0.09 (+1.20%) | 44,272,640 |
| 29 Nov 2023 | CNY | 7.64 | 7.65 | 7.48 | 7.5 | 7.5 | -0.14 (-1.83%) | 51,880,200 |
| 28 Nov 2023 | CNY | 7.64 | 7.67 | 7.6 | 7.64 | 7.64 | -0.01 (-0.13%) | 28,912,250 |
| 27 Nov 2023 | CNY | 7.75 | 7.76 | 7.56 | 7.65 | 7.65 | -0.12 (-1.54%) | 65,849,980 |
| 24 Nov 2023 | CNY | 7.81 | 7.85 | 7.75 | 7.77 | 7.77 | -0.05 (-0.64%) | 34,282,310 |
| 23 Nov 2023 | CNY | 7.8 | 7.83 | 7.73 | 7.82 | 7.82 | +0.02 (+0.26%) | 39,347,100 |
| 22 Nov 2023 | CNY | 7.86 | 7.88 | 7.8 | 7.8 | 7.8 | -0.08 (-1.02%) | 38,648,330 |
| 21 Nov 2023 | CNY | 7.87 | 7.97 | 7.87 | 7.88 | 7.88 | +0.01 (+0.13%) | 55,893,940 |
| 20 Nov 2023 | CNY | 7.87 | 7.9 | 7.81 | 7.87 | 7.87 | 0.0 (0.0%) | 32,899,250 |
| 17 Nov 2023 | CNY | 7.89 | 7.9 | 7.83 | 7.87 | 7.87 | -0.04 (-0.51%) | 32,193,420 |
| 16 Nov 2023 | CNY | 7.98 | 7.98 | 7.89 | 7.91 | 7.91 | -0.07 (-0.88%) | 31,183,790 |
| 15 Nov 2023 | CNY | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | +0.02 (+0.25%) | 38,546,580 |
| 14 Nov 2023 | CNY | 7.93 | 8.01 | 7.91 | 7.96 | 7.96 | +0.03 (+0.38%) | 37,482,720 |
| 13 Nov 2023 | CNY | 7.85 | 7.93 | 7.81 | 7.93 | 7.93 | +0.1 (+1.28%) | 44,960,790 |
| 10 Nov 2023 | CNY | 7.93 | 7.93 | 7.78 | 7.83 | 7.83 | -0.12 (-1.51%) | 56,002,300 |
| 9 Nov 2023 | CNY | 7.91 | 8.04 | 7.88 | 7.95 | 7.95 | +0.03 (+0.38%) | 49,678,690 |
| 8 Nov 2023 | CNY | 7.91 | 7.93 | 7.86 | 7.92 | 7.92 | -0.01 (-0.13%) | 45,556,530 |
| 7 Nov 2023 | CNY | 8.01 | 8.02 | 7.9 | 7.93 | 7.93 | -0.1 (-1.25%) | 56,506,600 |
| 6 Nov 2023 | CNY | 7.92 | 8.03 | 7.87 | 8.03 | 8.03 | +0.14 (+1.77%) | 68,021,600 |
| 3 Nov 2023 | CNY | 7.9 | 7.93 | 7.87 | 7.89 | 7.89 | -0.01 (-0.13%) | 42,345,580 |
| 2 Nov 2023 | CNY | 7.93 | 8.03 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 33,866,580 |
| 1 Nov 2023 | CNY | 8.01 | 8.04 | 7.91 | 7.95 | 7.95 | -0.07 (-0.87%) | 37,100,580 |
| 31 Oct 2023 | CNY | 8 | 8.03 | 7.93 | 8.02 | 8.02 | +0.04 (+0.50%) | 44,571,330 |
| 30 Oct 2023 | CNY | 8 | 8.08 | 7.93 | 7.98 | 7.98 | -0.09 (-1.12%) | 51,985,050 |
| 27 Oct 2023 | CNY | 7.96 | 8.09 | 7.95 | 8.07 | 8.07 | +0.07 (+0.88%) | 40,423,550 |
| 26 Oct 2023 | CNY | 7.92 | 8 | 7.89 | 8 | 8 | +0.01 (+0.13%) | 39,616,610 |
| 25 Oct 2023 | CNY | 8.05 | 8.11 | 7.99 | 7.99 | 7.99 | +0.12 (+1.52%) | 61,269,050 |
| 24 Oct 2023 | CNY | 7.84 | 7.88 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 41,839,650 |
