| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 8.93 | 8.96 | 8.85 | 8.86 | 8.86 | -0.06 (-0.67%) | 4,301,268 |
| 20 Nov 2023 | CNY | 8.85 | 8.93 | 8.81 | 8.92 | 8.92 | +0.06 (+0.68%) | 4,465,545 |
| 17 Nov 2023 | CNY | 8.83 | 8.89 | 8.78 | 8.86 | 8.86 | +0.03 (+0.34%) | 3,167,534 |
| 16 Nov 2023 | CNY | 8.9 | 8.9 | 8.83 | 8.83 | 8.83 | -0.07 (-0.79%) | 2,862,000 |
| 15 Nov 2023 | CNY | 8.89 | 8.92 | 8.85 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,325,600 |
| 14 Nov 2023 | CNY | 8.9 | 8.93 | 8.83 | 8.86 | 8.86 | -0.08 (-0.89%) | 3,980,300 |
| 13 Nov 2023 | CNY | 8.85 | 8.99 | 8.77 | 8.94 | 8.94 | +0.11 (+1.25%) | 7,119,132 |
| 10 Nov 2023 | CNY | 8.85 | 8.87 | 8.72 | 8.83 | 8.83 | +0.06 (+0.68%) | 5,837,200 |
| 9 Nov 2023 | CNY | 8.76 | 8.8 | 8.72 | 8.77 | 8.77 | +0.01 (+0.11%) | 3,273,100 |
| 8 Nov 2023 | CNY | 8.8 | 8.8 | 8.7 | 8.76 | 8.76 | -0.05 (-0.57%) | 4,588,100 |
| 7 Nov 2023 | CNY | 8.84 | 8.84 | 8.73 | 8.81 | 8.81 | -0.05 (-0.56%) | 4,756,000 |
| 6 Nov 2023 | CNY | 8.71 | 8.87 | 8.7 | 8.86 | 8.86 | +0.17 (+1.96%) | 6,318,042 |
| 3 Nov 2023 | CNY | 8.64 | 8.74 | 8.63 | 8.69 | 8.69 | +0.07 (+0.81%) | 3,753,600 |
| 2 Nov 2023 | CNY | 8.71 | 8.73 | 8.62 | 8.62 | 8.62 | -0.08 (-0.92%) | 3,199,100 |
| 1 Nov 2023 | CNY | 8.65 | 8.74 | 8.65 | 8.7 | 8.7 | +0.02 (+0.23%) | 4,235,687 |
| 31 Oct 2023 | CNY | 8.66 | 8.72 | 8.62 | 8.68 | 8.68 | -0.12 (-1.36%) | 5,287,200 |
| 30 Oct 2023 | CNY | 8.74 | 8.84 | 8.72 | 8.8 | 8.8 | +0.06 (+0.69%) | 5,148,447 |
| 27 Oct 2023 | CNY | 8.55 | 8.75 | 8.51 | 8.74 | 8.74 | +0.16 (+1.86%) | 5,778,500 |
| 26 Oct 2023 | CNY | 8.55 | 8.59 | 8.42 | 8.58 | 8.58 | -0.01 (-0.12%) | 4,102,800 |
| 25 Oct 2023 | CNY | 8.56 | 8.71 | 8.54 | 8.59 | 8.59 | +0.07 (+0.82%) | 4,202,400 |
| 24 Oct 2023 | CNY | 8.37 | 8.53 | 8.36 | 8.52 | 8.52 | +0.16 (+1.91%) | 4,555,400 |
| 23 Oct 2023 | CNY | 8.48 | 8.52 | 8.33 | 8.36 | 8.36 | -0.11 (-1.30%) | 4,639,300 |
| 20 Oct 2023 | CNY | 8.52 | 8.6 | 8.46 | 8.47 | 8.47 | -0.04 (-0.47%) | 3,924,140 |
| 19 Oct 2023 | CNY | 8.57 | 8.64 | 8.49 | 8.51 | 8.51 | -0.08 (-0.93%) | 4,954,682 |
| 18 Oct 2023 | CNY | 8.75 | 8.75 | 8.59 | 8.59 | 8.59 | -0.14 (-1.60%) | 5,132,100 |
| 17 Oct 2023 | CNY | 8.72 | 8.79 | 8.67 | 8.73 | 8.73 | +0.01 (+0.11%) | 4,044,300 |
| 16 Oct 2023 | CNY | 8.83 | 8.86 | 8.66 | 8.72 | 8.72 | -0.1 (-1.13%) | 5,494,358 |
| 13 Oct 2023 | CNY | 8.98 | 8.98 | 8.81 | 8.82 | 8.82 | -0.21 (-2.33%) | 7,003,502 |
| 12 Oct 2023 | CNY | 8.96 | 9.04 | 8.93 | 9.03 | 9.03 | +0.1 (+1.12%) | 4,142,768 |
| 11 Oct 2023 | CNY | 9.08 | 9.11 | 8.92 | 8.93 | 8.93 | -0.15 (-1.65%) | 6,543,883 |
