| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.11 | 8.24 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 3,706,240 |
| 24 Nov 2023 | CNY | 8.31 | 8.34 | 8.15 | 8.17 | 8.17 | -0.17 (-2.04%) | 4,346,690 |
| 23 Nov 2023 | CNY | 8.26 | 8.36 | 8.25 | 8.34 | 8.34 | +0.07 (+0.85%) | 3,188,940 |
| 22 Nov 2023 | CNY | 8.42 | 8.47 | 8.26 | 8.27 | 8.27 | -0.15 (-1.78%) | 5,951,660 |
| 21 Nov 2023 | CNY | 8.59 | 8.63 | 8.4 | 8.42 | 8.42 | -0.14 (-1.64%) | 5,038,270 |
| 20 Nov 2023 | CNY | 8.49 | 8.58 | 8.44 | 8.56 | 8.56 | +0.09 (+1.06%) | 5,202,070 |
| 17 Nov 2023 | CNY | 8.35 | 8.56 | 8.34 | 8.47 | 8.47 | +0.1 (+1.19%) | 5,462,400 |
| 16 Nov 2023 | CNY | 8.5 | 8.51 | 8.36 | 8.37 | 8.37 | -0.13 (-1.53%) | 5,403,740 |
| 15 Nov 2023 | CNY | 8.42 | 8.57 | 8.37 | 8.5 | 8.5 | +0.14 (+1.67%) | 7,893,400 |
| 14 Nov 2023 | CNY | 8.33 | 8.4 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 4,025,050 |
| 13 Nov 2023 | CNY | 8.27 | 8.34 | 8.26 | 8.34 | 8.34 | +0.07 (+0.85%) | 5,114,810 |
| 10 Nov 2023 | CNY | 8.32 | 8.32 | 8.18 | 8.27 | 8.27 | -0.05 (-0.60%) | 4,451,340 |
| 9 Nov 2023 | CNY | 8.31 | 8.5 | 8.23 | 8.32 | 8.32 | +0.02 (+0.24%) | 6,581,540 |
| 8 Nov 2023 | CNY | 8.26 | 8.31 | 8.16 | 8.3 | 8.3 | +0.02 (+0.24%) | 6,225,500 |
| 7 Nov 2023 | CNY | 8.33 | 8.34 | 8.2 | 8.28 | 8.28 | -0.06 (-0.72%) | 6,104,820 |
| 6 Nov 2023 | CNY | 8.03 | 8.41 | 8.03 | 8.34 | 8.34 | +0.39 (+4.91%) | 13,706,590 |
| 3 Nov 2023 | CNY | 7.79 | 8 | 7.79 | 7.95 | 7.95 | +0.15 (+1.92%) | 6,441,640 |
| 2 Nov 2023 | CNY | 7.95 | 8.04 | 7.79 | 7.8 | 7.8 | -0.17 (-2.13%) | 4,869,100 |
| 1 Nov 2023 | CNY | 7.94 | 8.07 | 7.86 | 7.97 | 7.97 | +0.11 (+1.40%) | 6,021,040 |
| 31 Oct 2023 | CNY | 7.95 | 8.04 | 7.8 | 7.86 | 7.86 | -0.15 (-1.87%) | 5,272,950 |
| 30 Oct 2023 | CNY | 7.93 | 8.07 | 7.88 | 8.01 | 8.01 | -0.05 (-0.62%) | 8,566,830 |
| 27 Oct 2023 | CNY | 7.84 | 8.11 | 7.72 | 8.06 | 8.06 | +0.16 (+2.03%) | 8,957,690 |
| 26 Oct 2023 | CNY | 7.86 | 7.92 | 7.58 | 7.9 | 7.9 | +0.02 (+0.25%) | 9,570,140 |
| 25 Oct 2023 | CNY | 7.93 | 8.07 | 7.88 | 7.88 | 7.88 | +0.01 (+0.13%) | 6,483,560 |
| 24 Oct 2023 | CNY | 7.52 | 7.95 | 7.52 | 7.87 | 7.87 | +0.35 (+4.65%) | 14,899,470 |
| 23 Oct 2023 | CNY | 8.01 | 8.04 | 7.5 | 7.52 | 7.52 | -0.58 (-7.16%) | 12,490,760 |
| 20 Oct 2023 | CNY | 8.15 | 8.3 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 5,876,360 |
| 19 Oct 2023 | CNY | 8.13 | 8.34 | 8.13 | 8.15 | 8.15 | -0.05 (-0.61%) | 7,091,400 |
| 18 Oct 2023 | CNY | 8.39 | 8.39 | 8.18 | 8.2 | 8.2 | -0.24 (-2.84%) | 7,822,780 |
| 17 Oct 2023 | CNY | 8.71 | 8.71 | 8.32 | 8.44 | 8.44 | -0.23 (-2.65%) | 11,778,680 |
