| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.32 | 8.43 | 8.23 | 8.27 | 8.27 | -0.11 (-1.31%) | 9,951,100 |
| 24 Nov 2023 | CNY | 8.34 | 8.44 | 8.28 | 8.38 | 8.38 | +0.05 (+0.60%) | 14,325,740 |
| 23 Nov 2023 | CNY | 8.27 | 8.34 | 8.21 | 8.33 | 8.33 | +0.05 (+0.60%) | 9,856,230 |
| 22 Nov 2023 | CNY | 8.29 | 8.45 | 8.27 | 8.28 | 8.28 | +0.01 (+0.12%) | 12,431,030 |
| 21 Nov 2023 | CNY | 8.41 | 8.43 | 8.27 | 8.27 | 8.27 | -0.14 (-1.66%) | 12,481,990 |
| 20 Nov 2023 | CNY | 8.11 | 8.48 | 8.1 | 8.41 | 8.41 | +0.3 (+3.70%) | 23,417,800 |
| 17 Nov 2023 | CNY | 8.1 | 8.15 | 8.07 | 8.11 | 8.11 | 0.0 (0.0%) | 7,407,270 |
| 16 Nov 2023 | CNY | 8.22 | 8.3 | 8.1 | 8.11 | 8.11 | -0.08 (-0.98%) | 12,737,040 |
| 15 Nov 2023 | CNY | 8.27 | 8.3 | 8.17 | 8.19 | 8.19 | -0.06 (-0.73%) | 13,346,350 |
| 14 Nov 2023 | CNY | 7.9 | 8.28 | 7.88 | 8.25 | 8.25 | +0.32 (+4.04%) | 30,910,780 |
| 13 Nov 2023 | CNY | 7.89 | 7.94 | 7.82 | 7.93 | 7.93 | +0.03 (+0.38%) | 9,458,530 |
| 10 Nov 2023 | CNY | 7.94 | 7.96 | 7.83 | 7.9 | 7.9 | -0.06 (-0.75%) | 9,822,600 |
| 9 Nov 2023 | CNY | 8.01 | 8.11 | 7.95 | 7.96 | 7.96 | -0.1 (-1.24%) | 10,564,030 |
| 8 Nov 2023 | CNY | 8.09 | 8.1 | 8 | 8.06 | 8.06 | -0.05 (-0.62%) | 8,941,370 |
| 7 Nov 2023 | CNY | 7.98 | 8.15 | 7.9 | 8.11 | 8.11 | +0.12 (+1.50%) | 18,165,730 |
| 6 Nov 2023 | CNY | 8.06 | 8.12 | 7.89 | 7.99 | 7.99 | -0.07 (-0.87%) | 19,779,840 |
| 3 Nov 2023 | CNY | 8.01 | 8.17 | 7.94 | 8.06 | 8.06 | +0.06 (+0.75%) | 15,354,130 |
| 2 Nov 2023 | CNY | 8.04 | 8.06 | 7.84 | 8 | 8 | 0.0 (0.0%) | 12,138,450 |
| 1 Nov 2023 | CNY | 8.07 | 8.12 | 7.81 | 8 | 8 | -0.01 (-0.12%) | 17,454,220 |
| 31 Oct 2023 | CNY | 7.98 | 8.09 | 7.92 | 8.01 | 8.01 | -0.01 (-0.12%) | 10,278,450 |
| 30 Oct 2023 | CNY | 7.75 | 8.07 | 7.71 | 8.02 | 8.02 | +0.14 (+1.78%) | 14,835,200 |
| 27 Oct 2023 | CNY | 7.78 | 7.95 | 7.7 | 7.88 | 7.88 | +0.06 (+0.77%) | 11,840,550 |
| 26 Oct 2023 | CNY | 7.91 | 8.02 | 7.72 | 7.82 | 7.82 | -0.19 (-2.37%) | 12,137,010 |
| 25 Oct 2023 | CNY | 7.99 | 8.17 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 13,471,030 |
| 24 Oct 2023 | CNY | 7.91 | 8.08 | 7.67 | 8 | 8 | -0.01 (-0.12%) | 14,442,100 |
| 23 Oct 2023 | CNY | 8.05 | 8.23 | 7.92 | 8.01 | 8.01 | +0.09 (+1.14%) | 11,498,270 |
| 20 Oct 2023 | CNY | 7.87 | 7.99 | 7.82 | 7.92 | 7.92 | +0.04 (+0.51%) | 5,340,770 |
| 19 Oct 2023 | CNY | 7.99 | 8.05 | 7.86 | 7.88 | 7.88 | -0.17 (-2.11%) | 6,261,940 |
| 18 Oct 2023 | CNY | 8.17 | 8.25 | 8.04 | 8.05 | 8.05 | -0.13 (-1.59%) | 5,714,940 |
| 17 Oct 2023 | CNY | 8.13 | 8.25 | 8.09 | 8.18 | 8.18 | +0.02 (+0.25%) | 4,089,610 |
