| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 8.41 | 8.74 | 8.38 | 8.65 | 8.65 | +0.21 (+2.49%) | 4,803,720 |
| 27 Nov 2023 | CNY | 8.39 | 8.44 | 8.29 | 8.44 | 8.44 | +0.1 (+1.20%) | 3,500,400 |
| 24 Nov 2023 | CNY | 8.45 | 8.5 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 2,566,600 |
| 23 Nov 2023 | CNY | 8.38 | 8.48 | 8.32 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,430,400 |
| 22 Nov 2023 | CNY | 8.41 | 8.51 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,713,900 |
| 21 Nov 2023 | CNY | 8.48 | 8.55 | 8.39 | 8.4 | 8.4 | -0.16 (-1.87%) | 3,397,800 |
| 20 Nov 2023 | CNY | 8.32 | 8.56 | 8.29 | 8.56 | 8.56 | +0.26 (+3.13%) | 4,392,350 |
| 17 Nov 2023 | CNY | 8.25 | 8.33 | 8.21 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,911,360 |
| 16 Nov 2023 | CNY | 8.23 | 8.33 | 8.2 | 8.22 | 8.22 | -0.03 (-0.36%) | 2,639,930 |
| 15 Nov 2023 | CNY | 8.19 | 8.31 | 8.19 | 8.25 | 8.25 | 0.0 (0.0%) | 2,664,360 |
| 14 Nov 2023 | CNY | 8.31 | 8.32 | 8.17 | 8.25 | 8.25 | -0.06 (-0.72%) | 3,534,460 |
| 13 Nov 2023 | CNY | 8.23 | 8.41 | 8.16 | 8.31 | 8.31 | +0.08 (+0.97%) | 6,363,300 |
| 10 Nov 2023 | CNY | 8.08 | 8.3 | 7.9 | 8.23 | 8.23 | +0.05 (+0.61%) | 6,955,160 |
| 9 Nov 2023 | CNY | 7.96 | 8.23 | 7.96 | 8.18 | 8.18 | +0.14 (+1.74%) | 4,471,470 |
| 8 Nov 2023 | CNY | 8 | 8.08 | 7.98 | 8.04 | 8.04 | +0.02 (+0.25%) | 1,851,570 |
| 7 Nov 2023 | CNY | 8.07 | 8.09 | 7.96 | 8.02 | 8.02 | -0.05 (-0.62%) | 2,589,600 |
| 6 Nov 2023 | CNY | 8.19 | 8.22 | 8.02 | 8.07 | 8.07 | -0.08 (-0.98%) | 3,087,900 |
| 3 Nov 2023 | CNY | 7.99 | 8.18 | 7.91 | 8.15 | 8.15 | +0.2 (+2.52%) | 3,378,100 |
| 2 Nov 2023 | CNY | 7.96 | 8.04 | 7.91 | 7.95 | 7.95 | -0.04 (-0.50%) | 2,173,500 |
| 1 Nov 2023 | CNY | 7.83 | 8.03 | 7.78 | 7.99 | 7.99 | +0.15 (+1.91%) | 2,752,800 |
| 31 Oct 2023 | CNY | 7.76 | 7.88 | 7.7 | 7.84 | 7.84 | +0.08 (+1.03%) | 3,046,400 |
| 30 Oct 2023 | CNY | 7.71 | 7.82 | 7.68 | 7.76 | 7.76 | +0.05 (+0.65%) | 2,502,860 |
| 27 Oct 2023 | CNY | 7.62 | 7.71 | 7.56 | 7.71 | 7.71 | +0.1 (+1.31%) | 2,071,000 |
| 26 Oct 2023 | CNY | 7.59 | 7.67 | 7.52 | 7.61 | 7.61 | -0.05 (-0.65%) | 1,606,400 |
| 25 Oct 2023 | CNY | 7.54 | 7.72 | 7.53 | 7.66 | 7.66 | +0.14 (+1.86%) | 2,201,060 |
| 24 Oct 2023 | CNY | 7.28 | 7.53 | 7.23 | 7.52 | 7.52 | +0.29 (+4.01%) | 2,413,800 |
| 23 Oct 2023 | CNY | 7.39 | 7.43 | 7.18 | 7.23 | 7.23 | -0.19 (-2.56%) | 2,482,300 |
| 20 Oct 2023 | CNY | 7.41 | 7.56 | 7.38 | 7.42 | 7.42 | +0.02 (+0.27%) | 1,875,300 |
| 19 Oct 2023 | CNY | 7.34 | 7.58 | 7.34 | 7.4 | 7.4 | -0.03 (-0.40%) | 1,800,300 |
| 18 Oct 2023 | CNY | 7.49 | 7.53 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 1,950,010 |
