| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 8.72 | 8.74 | 8.64 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,306,097 |
| 21 Nov 2023 | CNY | 8.81 | 8.83 | 8.67 | 8.71 | 8.71 | -0.12 (-1.36%) | 3,656,136 |
| 20 Nov 2023 | CNY | 8.84 | 8.92 | 8.75 | 8.83 | 8.83 | -0.01 (-0.11%) | 4,991,024 |
| 17 Nov 2023 | CNY | 8.55 | 8.98 | 8.53 | 8.84 | 8.84 | +0.28 (+3.27%) | 9,365,569 |
| 16 Nov 2023 | CNY | 8.57 | 8.58 | 8.52 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,194,204 |
| 15 Nov 2023 | CNY | 8.55 | 8.6 | 8.53 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,617,808 |
| 14 Nov 2023 | CNY | 8.59 | 8.6 | 8.5 | 8.53 | 8.53 | -0.03 (-0.35%) | 2,680,849 |
| 13 Nov 2023 | CNY | 8.56 | 8.61 | 8.51 | 8.56 | 8.56 | +0.02 (+0.23%) | 2,753,836 |
| 10 Nov 2023 | CNY | 8.45 | 8.56 | 8.43 | 8.54 | 8.54 | +0.06 (+0.71%) | 2,702,880 |
| 9 Nov 2023 | CNY | 8.49 | 8.57 | 8.46 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,259,373 |
| 8 Nov 2023 | CNY | 8.57 | 8.59 | 8.49 | 8.5 | 8.5 | -0.08 (-0.93%) | 2,549,641 |
| 7 Nov 2023 | CNY | 8.53 | 8.59 | 8.49 | 8.58 | 8.58 | +0.05 (+0.59%) | 2,812,264 |
| 6 Nov 2023 | CNY | 8.42 | 8.53 | 8.42 | 8.53 | 8.53 | +0.12 (+1.43%) | 2,894,009 |
| 3 Nov 2023 | CNY | 8.45 | 8.48 | 8.4 | 8.41 | 8.41 | 0.0 (0.0%) | 2,189,108 |
| 2 Nov 2023 | CNY | 8.51 | 8.55 | 8.4 | 8.41 | 8.41 | -0.12 (-1.41%) | 3,032,655 |
| 1 Nov 2023 | CNY | 8.54 | 8.55 | 8.46 | 8.53 | 8.53 | 0.0 (0.0%) | 2,245,325 |
| 31 Oct 2023 | CNY | 8.55 | 8.57 | 8.48 | 8.53 | 8.53 | -0.01 (-0.12%) | 2,270,908 |
| 30 Oct 2023 | CNY | 8.54 | 8.57 | 8.51 | 8.54 | 8.54 | -0.02 (-0.23%) | 3,208,481 |
| 27 Oct 2023 | CNY | 8.58 | 8.64 | 8.5 | 8.56 | 8.56 | -0.03 (-0.35%) | 3,554,357 |
| 26 Oct 2023 | CNY | 8.72 | 8.79 | 8.46 | 8.59 | 8.59 | -0.2 (-2.28%) | 5,396,453 |
| 25 Oct 2023 | CNY | 8.65 | 8.8 | 8.58 | 8.79 | 8.79 | +0.29 (+3.41%) | 5,035,760 |
| 24 Oct 2023 | CNY | 8.22 | 8.55 | 8.22 | 8.5 | 8.5 | +0.28 (+3.41%) | 2,789,918 |
| 23 Oct 2023 | CNY | 8.47 | 8.51 | 8.19 | 8.22 | 8.22 | -0.24 (-2.84%) | 2,562,828 |
| 20 Oct 2023 | CNY | 8.46 | 8.55 | 8.45 | 8.46 | 8.46 | 0.0 (0.0%) | 1,312,648 |
| 19 Oct 2023 | CNY | 8.47 | 8.59 | 8.41 | 8.46 | 8.46 | -0.03 (-0.35%) | 1,935,165 |
| 18 Oct 2023 | CNY | 8.63 | 8.64 | 8.47 | 8.49 | 8.49 | -0.17 (-1.96%) | 2,588,242 |
| 17 Oct 2023 | CNY | 8.63 | 8.69 | 8.59 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,587,887 |
| 16 Oct 2023 | CNY | 8.62 | 8.76 | 8.62 | 8.64 | 8.64 | +0.01 (+0.12%) | 2,086,436 |
| 13 Oct 2023 | CNY | 8.7 | 8.71 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,160,444 |
| 12 Oct 2023 | CNY | 8.8 | 8.8 | 8.68 | 8.7 | 8.7 | -0.08 (-0.91%) | 3,293,336 |
