| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.02 | 8.06 | 7.93 | 7.94 | 7.94 | -0.1 (-1.24%) | 5,558,000 |
| 24 Nov 2023 | CNY | 8.1 | 8.14 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 4,992,900 |
| 23 Nov 2023 | CNY | 8.04 | 8.13 | 8.02 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,938,690 |
| 22 Nov 2023 | CNY | 8.09 | 8.16 | 8.04 | 8.04 | 8.04 | -0.08 (-0.99%) | 4,130,090 |
| 21 Nov 2023 | CNY | 8.2 | 8.24 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 5,113,900 |
| 20 Nov 2023 | CNY | 8.16 | 8.18 | 8.11 | 8.18 | 8.18 | +0.04 (+0.49%) | 4,557,780 |
| 17 Nov 2023 | CNY | 8.15 | 8.15 | 8.06 | 8.14 | 8.14 | +0.03 (+0.37%) | 4,108,290 |
| 16 Nov 2023 | CNY | 8.14 | 8.17 | 8.1 | 8.11 | 8.11 | -0.05 (-0.61%) | 4,278,860 |
| 15 Nov 2023 | CNY | 8.17 | 8.21 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 5,474,100 |
| 14 Nov 2023 | CNY | 8.23 | 8.23 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 7,109,980 |
| 13 Nov 2023 | CNY | 8.19 | 8.26 | 8.14 | 8.2 | 8.2 | +0.01 (+0.12%) | 10,145,300 |
| 10 Nov 2023 | CNY | 7.96 | 8.23 | 7.91 | 8.19 | 8.19 | +0.22 (+2.76%) | 14,674,470 |
| 9 Nov 2023 | CNY | 8.05 | 8.1 | 7.95 | 7.97 | 7.97 | -0.09 (-1.12%) | 7,131,230 |
| 8 Nov 2023 | CNY | 8.01 | 8.11 | 7.95 | 8.06 | 8.06 | +0.02 (+0.25%) | 8,196,780 |
| 7 Nov 2023 | CNY | 8.04 | 8.07 | 7.95 | 8.04 | 8.04 | 0.0 (0.0%) | 4,847,960 |
| 6 Nov 2023 | CNY | 7.97 | 8.04 | 7.92 | 8.04 | 8.04 | +0.1 (+1.26%) | 7,201,250 |
| 3 Nov 2023 | CNY | 7.92 | 7.98 | 7.88 | 7.94 | 7.94 | +0.03 (+0.38%) | 4,342,200 |
| 2 Nov 2023 | CNY | 7.91 | 7.96 | 7.85 | 7.91 | 7.91 | -0.03 (-0.38%) | 4,365,890 |
| 1 Nov 2023 | CNY | 7.87 | 7.98 | 7.86 | 7.94 | 7.94 | +0.08 (+1.02%) | 4,527,800 |
| 31 Oct 2023 | CNY | 7.94 | 7.94 | 7.82 | 7.86 | 7.86 | -0.08 (-1.01%) | 4,231,100 |
| 30 Oct 2023 | CNY | 7.8 | 7.95 | 7.79 | 7.94 | 7.94 | +0.12 (+1.53%) | 6,453,400 |
| 27 Oct 2023 | CNY | 7.7 | 7.85 | 7.66 | 7.82 | 7.82 | +0.08 (+1.03%) | 5,682,710 |
| 26 Oct 2023 | CNY | 7.75 | 7.78 | 7.66 | 7.74 | 7.74 | -0.06 (-0.77%) | 4,763,000 |
| 25 Oct 2023 | CNY | 7.78 | 7.86 | 7.71 | 7.8 | 7.8 | +0.08 (+1.04%) | 5,759,000 |
| 24 Oct 2023 | CNY | 7.55 | 7.79 | 7.52 | 7.72 | 7.72 | +0.21 (+2.80%) | 7,586,890 |
| 23 Oct 2023 | CNY | 7.82 | 7.85 | 7.45 | 7.51 | 7.51 | -0.39 (-4.94%) | 9,689,330 |
| 20 Oct 2023 | CNY | 7.96 | 8.05 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 5,897,580 |
| 19 Oct 2023 | CNY | 8.12 | 8.12 | 7.96 | 8.01 | 8.01 | -0.11 (-1.35%) | 7,587,220 |
| 18 Oct 2023 | CNY | 8.28 | 8.29 | 8.06 | 8.12 | 8.12 | -0.16 (-1.93%) | 6,656,670 |
| 17 Oct 2023 | CNY | 8.38 | 8.38 | 8.25 | 8.28 | 8.28 | -0.12 (-1.43%) | 7,788,270 |
