| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 7.9 | 7.95 | 7.82 | 7.92 | 7.92 | -0.02 (-0.25%) | 7,446,582 |
| 9 Nov 2023 | CNY | 7.97 | 8.12 | 7.91 | 7.94 | 7.94 | 0.0 (0.0%) | 7,570,987 |
| 8 Nov 2023 | CNY | 7.96 | 7.99 | 7.86 | 7.94 | 7.94 | +0.02 (+0.25%) | 7,084,908 |
| 7 Nov 2023 | CNY | 8.09 | 8.09 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 7,839,360 |
| 6 Nov 2023 | CNY | 7.89 | 8.04 | 7.86 | 8 | 8 | +0.15 (+1.91%) | 6,551,668 |
| 3 Nov 2023 | CNY | 7.77 | 7.91 | 7.75 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,588,598 |
| 2 Nov 2023 | CNY | 7.81 | 7.85 | 7.73 | 7.74 | 7.74 | -0.07 (-0.90%) | 5,253,195 |
| 1 Nov 2023 | CNY | 7.83 | 7.87 | 7.72 | 7.81 | 7.81 | -0.05 (-0.64%) | 6,026,083 |
| 31 Oct 2023 | CNY | 8.02 | 8.02 | 7.82 | 7.86 | 7.86 | -0.18 (-2.24%) | 7,709,754 |
| 30 Oct 2023 | CNY | 7.97 | 8.09 | 7.83 | 8.04 | 8.04 | +0.13 (+1.64%) | 10,020,403 |
| 27 Oct 2023 | CNY | 7.74 | 7.95 | 7.7 | 7.91 | 7.91 | +0.11 (+1.41%) | 7,604,826 |
| 26 Oct 2023 | CNY | 7.78 | 7.81 | 7.71 | 7.8 | 7.8 | -0.01 (-0.13%) | 5,789,688 |
| 25 Oct 2023 | CNY | 7.8 | 7.88 | 7.78 | 7.81 | 7.81 | +0.08 (+1.03%) | 7,356,489 |
| 24 Oct 2023 | CNY | 7.78 | 7.82 | 7.61 | 7.73 | 7.73 | +0.03 (+0.39%) | 9,570,940 |
| 23 Oct 2023 | CNY | 8.05 | 8.06 | 7.67 | 7.7 | 7.7 | -0.35 (-4.35%) | 10,809,315 |
| 20 Oct 2023 | CNY | 8.01 | 8.19 | 7.96 | 8.05 | 8.05 | +0.02 (+0.25%) | 6,893,080 |
| 19 Oct 2023 | CNY | 7.88 | 8.16 | 7.83 | 8.03 | 8.03 | +0.12 (+1.52%) | 10,617,564 |
| 18 Oct 2023 | CNY | 8 | 8.04 | 7.78 | 7.91 | 7.91 | -0.08 (-1.00%) | 13,951,615 |
| 17 Oct 2023 | CNY | 8.47 | 8.47 | 7.9 | 7.99 | 7.99 | -0.38 (-4.54%) | 24,322,561 |
| 16 Oct 2023 | CNY | 8.72 | 8.75 | 8.3 | 8.37 | 8.37 | -0.25 (-2.90%) | 14,931,643 |
| 13 Oct 2023 | CNY | 9.1 | 9.1 | 8.59 | 8.62 | 8.62 | -0.49 (-5.38%) | 15,743,673 |
| 12 Oct 2023 | CNY | 9.11 | 9.18 | 9.1 | 9.11 | 9.11 | +0.01 (+0.11%) | 4,507,666 |
| 11 Oct 2023 | CNY | 9.13 | 9.22 | 9.1 | 9.1 | 9.1 | -0.02 (-0.22%) | 4,479,491 |
| 10 Oct 2023 | CNY | 9.25 | 9.34 | 9.1 | 9.12 | 9.12 | -0.13 (-1.41%) | 6,006,130 |
| 9 Oct 2023 | CNY | 9.4 | 9.4 | 9.18 | 9.25 | 9.25 | -0.15 (-1.60%) | 6,099,357 |
| 28 Sep 2023 | CNY | 9.52 | 9.56 | 9.33 | 9.4 | 9.4 | -0.12 (-1.26%) | 7,484,702 |
| 27 Sep 2023 | CNY | 9.25 | 9.56 | 9.25 | 9.52 | 9.52 | +0.24 (+2.59%) | 9,084,604 |
| 26 Sep 2023 | CNY | 9.17 | 9.39 | 9.14 | 9.28 | 9.28 | +0.1 (+1.09%) | 6,836,876 |
| 25 Sep 2023 | CNY | 9.15 | 9.23 | 9.1 | 9.18 | 9.18 | +0.02 (+0.22%) | 4,018,286 |
| 22 Sep 2023 | CNY | 9.18 | 9.2 | 9.08 | 9.16 | 9.16 | -0.02 (-0.22%) | 6,006,252 |
