| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.11 | 8.27 | 8.1 | 8.23 | 8.23 | +0.12 (+1.48%) | 8,102,700 |
| 24 Nov 2023 | CNY | 8.26 | 8.28 | 8.1 | 8.11 | 8.11 | -0.17 (-2.05%) | 7,485,080 |
| 23 Nov 2023 | CNY | 8.12 | 8.3 | 8.1 | 8.28 | 8.28 | +0.15 (+1.85%) | 8,342,200 |
| 22 Nov 2023 | CNY | 8.23 | 8.24 | 8.13 | 8.13 | 8.13 | -0.06 (-0.73%) | 8,599,000 |
| 21 Nov 2023 | CNY | 8.38 | 8.39 | 8.17 | 8.19 | 8.19 | -0.2 (-2.38%) | 12,349,030 |
| 20 Nov 2023 | CNY | 8.37 | 8.42 | 8.34 | 8.39 | 8.39 | +0.01 (+0.12%) | 8,638,050 |
| 17 Nov 2023 | CNY | 8.26 | 8.39 | 8.26 | 8.38 | 8.38 | +0.09 (+1.09%) | 7,673,940 |
| 16 Nov 2023 | CNY | 8.38 | 8.4 | 8.27 | 8.29 | 8.29 | -0.07 (-0.84%) | 8,364,600 |
| 15 Nov 2023 | CNY | 8.42 | 8.45 | 8.29 | 8.36 | 8.36 | -0.02 (-0.24%) | 9,272,000 |
| 14 Nov 2023 | CNY | 8.24 | 8.5 | 8.19 | 8.38 | 8.38 | +0.13 (+1.58%) | 15,190,080 |
| 13 Nov 2023 | CNY | 8.22 | 8.32 | 8.22 | 8.25 | 8.25 | +0.03 (+0.36%) | 10,403,710 |
| 10 Nov 2023 | CNY | 8.12 | 8.31 | 8.12 | 8.22 | 8.22 | +0.03 (+0.37%) | 9,975,540 |
| 9 Nov 2023 | CNY | 8.28 | 8.35 | 8.14 | 8.19 | 8.19 | -0.09 (-1.09%) | 11,153,660 |
| 8 Nov 2023 | CNY | 8.23 | 8.35 | 8.19 | 8.28 | 8.28 | +0.05 (+0.61%) | 13,086,950 |
| 7 Nov 2023 | CNY | 8.2 | 8.29 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 9,795,420 |
| 6 Nov 2023 | CNY | 8.11 | 8.3 | 8.08 | 8.23 | 8.23 | +0.15 (+1.86%) | 15,022,250 |
| 3 Nov 2023 | CNY | 7.84 | 8.13 | 7.84 | 8.08 | 8.08 | +0.25 (+3.19%) | 11,481,310 |
| 2 Nov 2023 | CNY | 7.95 | 8.01 | 7.82 | 7.83 | 7.83 | -0.11 (-1.39%) | 9,688,030 |
| 1 Nov 2023 | CNY | 8 | 8.01 | 7.89 | 7.94 | 7.94 | -0.06 (-0.75%) | 9,691,300 |
| 31 Oct 2023 | CNY | 8.14 | 8.19 | 7.93 | 8 | 8 | -0.15 (-1.84%) | 16,584,330 |
| 30 Oct 2023 | CNY | 7.71 | 8.16 | 7.7 | 8.15 | 8.15 | +0.39 (+5.03%) | 21,139,700 |
| 27 Oct 2023 | CNY | 7.61 | 7.8 | 7.47 | 7.76 | 7.76 | +0.23 (+3.05%) | 10,781,900 |
| 26 Oct 2023 | CNY | 7.36 | 7.54 | 7.34 | 7.53 | 7.53 | +0.08 (+1.07%) | 8,261,660 |
| 25 Oct 2023 | CNY | 7.43 | 7.49 | 7.35 | 7.45 | 7.45 | +0.08 (+1.09%) | 6,756,600 |
| 24 Oct 2023 | CNY | 7.4 | 7.45 | 7.21 | 7.37 | 7.37 | +0.05 (+0.68%) | 8,241,570 |
| 23 Oct 2023 | CNY | 7.52 | 7.56 | 7.26 | 7.32 | 7.32 | -0.22 (-2.92%) | 7,637,000 |
| 20 Oct 2023 | CNY | 7.74 | 7.8 | 7.52 | 7.54 | 7.54 | -0.21 (-2.71%) | 7,514,740 |
| 19 Oct 2023 | CNY | 7.74 | 7.89 | 7.72 | 7.75 | 7.75 | -0.06 (-0.77%) | 7,163,550 |
| 18 Oct 2023 | CNY | 7.93 | 7.93 | 7.78 | 7.81 | 7.81 | -0.11 (-1.39%) | 6,479,940 |
| 17 Oct 2023 | CNY | 8 | 8 | 7.85 | 7.92 | 7.92 | -0.05 (-0.63%) | 7,506,800 |
