| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.07 | 8.09 | 7.98 | 8 | 8 | -0.09 (-1.11%) | 11,468,500 |
| 24 Nov 2023 | CNY | 8.11 | 8.14 | 8.07 | 8.09 | 8.09 | -0.05 (-0.61%) | 8,379,600 |
| 23 Nov 2023 | CNY | 8.09 | 8.14 | 8.06 | 8.14 | 8.14 | +0.05 (+0.62%) | 10,932,200 |
| 22 Nov 2023 | CNY | 8.1 | 8.18 | 8.09 | 8.09 | 8.09 | -0.06 (-0.74%) | 11,271,480 |
| 21 Nov 2023 | CNY | 8.16 | 8.25 | 8.14 | 8.15 | 8.15 | +0.02 (+0.25%) | 18,642,910 |
| 20 Nov 2023 | CNY | 8.16 | 8.17 | 8.08 | 8.13 | 8.13 | -0.02 (-0.25%) | 11,472,620 |
| 17 Nov 2023 | CNY | 8.13 | 8.16 | 8.1 | 8.15 | 8.15 | +0.02 (+0.25%) | 9,458,830 |
| 16 Nov 2023 | CNY | 8.19 | 8.22 | 8.13 | 8.13 | 8.13 | -0.07 (-0.85%) | 13,245,090 |
| 15 Nov 2023 | CNY | 8.26 | 8.3 | 8.18 | 8.2 | 8.2 | 0.0 (0.0%) | 22,460,340 |
| 14 Nov 2023 | CNY | 8.14 | 8.29 | 8.13 | 8.2 | 8.2 | +0.06 (+0.74%) | 23,439,880 |
| 13 Nov 2023 | CNY | 8.16 | 8.18 | 8.1 | 8.14 | 8.14 | 0.0 (0.0%) | 11,293,710 |
| 10 Nov 2023 | CNY | 8.14 | 8.19 | 8.13 | 8.14 | 8.14 | -0.02 (-0.25%) | 12,437,700 |
| 9 Nov 2023 | CNY | 8.16 | 8.22 | 8.14 | 8.16 | 8.16 | -0.02 (-0.24%) | 12,754,800 |
| 8 Nov 2023 | CNY | 8.19 | 8.24 | 8.13 | 8.18 | 8.18 | -0.03 (-0.37%) | 21,535,950 |
| 7 Nov 2023 | CNY | 8.17 | 8.24 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 27,279,840 |
| 6 Nov 2023 | CNY | 8.16 | 8.23 | 8.11 | 8.19 | 8.19 | +0.21 (+2.63%) | 35,401,760 |
| 3 Nov 2023 | CNY | 7.92 | 8.03 | 7.92 | 7.98 | 7.98 | +0.06 (+0.76%) | 11,070,270 |
| 2 Nov 2023 | CNY | 8.02 | 8.05 | 7.92 | 7.92 | 7.92 | -0.1 (-1.25%) | 10,777,320 |
| 1 Nov 2023 | CNY | 8.07 | 8.1 | 8.01 | 8.02 | 8.02 | -0.02 (-0.25%) | 10,690,490 |
| 31 Oct 2023 | CNY | 8.04 | 8.09 | 8.01 | 8.04 | 8.04 | -0.01 (-0.12%) | 10,856,900 |
| 30 Oct 2023 | CNY | 7.98 | 8.05 | 7.98 | 8.05 | 8.05 | +0.02 (+0.25%) | 13,903,400 |
| 27 Oct 2023 | CNY | 7.95 | 8.06 | 7.94 | 8.03 | 8.03 | +0.05 (+0.63%) | 14,459,510 |
| 26 Oct 2023 | CNY | 7.96 | 7.99 | 7.91 | 7.98 | 7.98 | -0.01 (-0.13%) | 10,735,970 |
| 25 Oct 2023 | CNY | 8.06 | 8.09 | 7.99 | 7.99 | 7.99 | -0.04 (-0.50%) | 15,611,700 |
| 24 Oct 2023 | CNY | 7.95 | 8.08 | 7.82 | 8.03 | 8.03 | +0.21 (+2.69%) | 21,877,010 |
| 23 Oct 2023 | CNY | 8 | 8.03 | 7.81 | 7.82 | 7.82 | -0.22 (-2.74%) | 15,449,600 |
| 20 Oct 2023 | CNY | 7.98 | 8.08 | 7.96 | 8.04 | 8.04 | +0.04 (+0.50%) | 12,432,160 |
| 19 Oct 2023 | CNY | 8 | 8.12 | 7.99 | 8 | 8 | -0.01 (-0.12%) | 15,446,300 |
| 18 Oct 2023 | CNY | 8 | 8.07 | 7.99 | 8.01 | 8.01 | -0.02 (-0.25%) | 10,640,050 |
| 17 Oct 2023 | CNY | 7.98 | 8.08 | 7.95 | 8.03 | 8.03 | +0.06 (+0.75%) | 14,402,090 |
