| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 8.67 | 8.74 | 8.66 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,952,312 |
| 17 Nov 2023 | CNY | 8.61 | 8.72 | 8.6 | 8.67 | 8.67 | +0.02 (+0.23%) | 1,926,646 |
| 16 Nov 2023 | CNY | 8.65 | 8.68 | 8.59 | 8.65 | 8.65 | 0.0 (0.0%) | 1,659,459 |
| 15 Nov 2023 | CNY | 8.67 | 8.69 | 8.58 | 8.65 | 8.65 | +0.02 (+0.23%) | 1,837,430 |
| 14 Nov 2023 | CNY | 8.71 | 8.73 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,589,066 |
| 13 Nov 2023 | CNY | 8.56 | 8.71 | 8.52 | 8.7 | 8.7 | +0.19 (+2.23%) | 3,903,540 |
| 10 Nov 2023 | CNY | 8.52 | 8.54 | 8.43 | 8.51 | 8.51 | -0.01 (-0.12%) | 1,787,600 |
| 9 Nov 2023 | CNY | 8.5 | 8.55 | 8.47 | 8.52 | 8.52 | +0.04 (+0.47%) | 2,087,520 |
| 8 Nov 2023 | CNY | 8.47 | 8.51 | 8.4 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,094,400 |
| 7 Nov 2023 | CNY | 8.45 | 8.5 | 8.4 | 8.46 | 8.46 | 0.0 (0.0%) | 2,575,100 |
| 6 Nov 2023 | CNY | 8.48 | 8.52 | 8.41 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,281,700 |
| 3 Nov 2023 | CNY | 8.36 | 8.5 | 8.36 | 8.44 | 8.44 | +0.02 (+0.24%) | 2,323,040 |
| 2 Nov 2023 | CNY | 8.45 | 8.46 | 8.36 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,737,896 |
| 1 Nov 2023 | CNY | 8.32 | 8.47 | 8.3 | 8.45 | 8.45 | +0.13 (+1.56%) | 2,883,600 |
| 31 Oct 2023 | CNY | 8.32 | 8.38 | 8.25 | 8.32 | 8.32 | +0.04 (+0.48%) | 2,171,513 |
| 30 Oct 2023 | CNY | 8.2 | 8.34 | 8.16 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,451,495 |
| 27 Oct 2023 | CNY | 8.21 | 8.3 | 8.15 | 8.24 | 8.24 | +0.02 (+0.24%) | 2,082,295 |
| 26 Oct 2023 | CNY | 8.33 | 8.33 | 8.12 | 8.22 | 8.22 | -0.12 (-1.44%) | 3,338,263 |
| 25 Oct 2023 | CNY | 8.17 | 8.37 | 8.17 | 8.34 | 8.34 | +0.23 (+2.84%) | 4,544,147 |
| 24 Oct 2023 | CNY | 7.77 | 8.14 | 7.77 | 8.11 | 8.11 | +0.3 (+3.84%) | 3,372,592 |
| 23 Oct 2023 | CNY | 8 | 8.05 | 7.76 | 7.81 | 7.81 | -0.19 (-2.38%) | 3,337,238 |
| 20 Oct 2023 | CNY | 7.98 | 8.13 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 2,929,220 |
| 19 Oct 2023 | CNY | 8.08 | 8.25 | 8.02 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,257,426 |
| 18 Oct 2023 | CNY | 8.28 | 8.28 | 8.09 | 8.09 | 8.09 | -0.18 (-2.18%) | 1,918,530 |
| 17 Oct 2023 | CNY | 8.24 | 8.33 | 8.18 | 8.27 | 8.27 | +0.08 (+0.98%) | 3,123,730 |
| 16 Oct 2023 | CNY | 8.11 | 8.24 | 8.11 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,225,196 |
| 13 Oct 2023 | CNY | 8.26 | 8.3 | 8.12 | 8.15 | 8.15 | -0.16 (-1.93%) | 1,887,700 |
| 12 Oct 2023 | CNY | 8.26 | 8.32 | 8.13 | 8.31 | 8.31 | +0.06 (+0.73%) | 2,154,096 |
| 11 Oct 2023 | CNY | 8.29 | 8.33 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 3,260,677 |
| 10 Oct 2023 | CNY | 8.32 | 8.36 | 8.25 | 8.3 | 8.3 | -0.02 (-0.24%) | 3,277,002 |
