| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.02 | 8.08 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 3,449,490 |
| 24 Nov 2023 | CNY | 8.14 | 8.19 | 8.04 | 8.05 | 8.05 | -0.11 (-1.35%) | 4,047,340 |
| 23 Nov 2023 | CNY | 8.19 | 8.2 | 8.07 | 8.16 | 8.16 | +0.02 (+0.25%) | 3,778,940 |
| 22 Nov 2023 | CNY | 8.22 | 8.29 | 8.13 | 8.14 | 8.14 | -0.09 (-1.09%) | 4,229,310 |
| 21 Nov 2023 | CNY | 8.25 | 8.38 | 8.2 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,421,730 |
| 20 Nov 2023 | CNY | 8.18 | 8.24 | 8.12 | 8.22 | 8.22 | +0.07 (+0.86%) | 4,021,980 |
| 17 Nov 2023 | CNY | 8.14 | 8.19 | 8.02 | 8.15 | 8.15 | +0.02 (+0.25%) | 5,033,100 |
| 16 Nov 2023 | CNY | 8.17 | 8.28 | 8.11 | 8.13 | 8.13 | -0.06 (-0.73%) | 6,482,860 |
| 15 Nov 2023 | CNY | 8.07 | 8.26 | 8.05 | 8.19 | 8.19 | +0.15 (+1.87%) | 6,985,620 |
| 14 Nov 2023 | CNY | 8.01 | 8.13 | 7.96 | 8.04 | 8.04 | +0.01 (+0.12%) | 4,896,100 |
| 13 Nov 2023 | CNY | 8 | 8.06 | 7.9 | 8.03 | 8.03 | +0.04 (+0.50%) | 5,987,480 |
| 10 Nov 2023 | CNY | 8.02 | 8.02 | 7.89 | 7.99 | 7.99 | -0.04 (-0.50%) | 3,419,390 |
| 9 Nov 2023 | CNY | 8.02 | 8.13 | 7.97 | 8.03 | 8.03 | -0.01 (-0.12%) | 6,280,700 |
| 8 Nov 2023 | CNY | 8.22 | 8.24 | 7.99 | 8.04 | 8.04 | -0.09 (-1.11%) | 6,416,420 |
| 7 Nov 2023 | CNY | 8.21 | 8.21 | 8.03 | 8.13 | 8.13 | 0.0 (0.0%) | 4,523,780 |
| 6 Nov 2023 | CNY | 8.1 | 8.16 | 8.01 | 8.13 | 8.13 | +0.05 (+0.62%) | 6,379,820 |
| 3 Nov 2023 | CNY | 8.11 | 8.15 | 8.05 | 8.08 | 8.08 | 0.0 (0.0%) | 4,744,160 |
| 2 Nov 2023 | CNY | 8.16 | 8.24 | 7.99 | 8.08 | 8.08 | -0.11 (-1.34%) | 7,247,410 |
| 1 Nov 2023 | CNY | 8.2 | 8.23 | 8.15 | 8.19 | 8.19 | +0.02 (+0.24%) | 2,951,120 |
| 31 Oct 2023 | CNY | 8.2 | 8.26 | 8.08 | 8.17 | 8.17 | -0.03 (-0.37%) | 2,540,230 |
| 30 Oct 2023 | CNY | 8.05 | 8.23 | 8.02 | 8.2 | 8.2 | +0.12 (+1.49%) | 3,740,340 |
| 27 Oct 2023 | CNY | 8.08 | 8.14 | 8 | 8.08 | 8.08 | 0.0 (0.0%) | 3,138,380 |
| 26 Oct 2023 | CNY | 8.02 | 8.14 | 7.96 | 8.08 | 8.08 | 0.0 (0.0%) | 4,487,140 |
| 25 Oct 2023 | CNY | 7.93 | 8.23 | 7.91 | 8.08 | 8.08 | +0.23 (+2.93%) | 5,797,570 |
| 24 Oct 2023 | CNY | 7.63 | 7.88 | 7.6 | 7.85 | 7.85 | +0.27 (+3.56%) | 4,827,660 |
| 23 Oct 2023 | CNY | 7.83 | 7.83 | 7.53 | 7.58 | 7.58 | -0.22 (-2.82%) | 4,272,590 |
| 20 Oct 2023 | CNY | 7.87 | 7.96 | 7.8 | 7.8 | 7.8 | -0.07 (-0.89%) | 4,355,560 |
| 19 Oct 2023 | CNY | 7.93 | 8.02 | 7.83 | 7.87 | 7.87 | -0.06 (-0.76%) | 3,551,460 |
| 18 Oct 2023 | CNY | 8.1 | 8.11 | 7.91 | 7.93 | 7.93 | -0.18 (-2.22%) | 3,874,080 |
| 17 Oct 2023 | CNY | 8 | 8.18 | 7.96 | 8.11 | 8.11 | +0.11 (+1.38%) | 4,169,870 |
