| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 8.17 | 8.32 | 8.09 | 8.29 | 8.29 | +0.1 (+1.22%) | 4,055,840 |
| 8 Nov 2023 | CNY | 8.18 | 8.26 | 8.09 | 8.19 | 8.19 | +0.01 (+0.12%) | 3,369,686 |
| 7 Nov 2023 | CNY | 8.01 | 8.25 | 7.94 | 8.18 | 8.18 | +0.16 (+2.00%) | 4,764,182 |
| 6 Nov 2023 | CNY | 8.17 | 8.18 | 7.85 | 8.02 | 8.02 | +0.18 (+2.30%) | 3,344,700 |
| 3 Nov 2023 | CNY | 7.78 | 7.89 | 7.77 | 7.84 | 7.84 | +0.07 (+0.90%) | 1,183,100 |
| 2 Nov 2023 | CNY | 7.8 | 7.84 | 7.74 | 7.77 | 7.77 | -0.03 (-0.38%) | 1,052,400 |
| 1 Nov 2023 | CNY | 7.75 | 7.82 | 7.72 | 7.8 | 7.8 | +0.05 (+0.65%) | 1,295,723 |
| 31 Oct 2023 | CNY | 7.72 | 7.8 | 7.69 | 7.75 | 7.75 | +0.03 (+0.39%) | 1,496,791 |
| 30 Oct 2023 | CNY | 7.8 | 7.86 | 7.68 | 7.72 | 7.72 | -0.14 (-1.78%) | 2,813,291 |
| 27 Oct 2023 | CNY | 7.68 | 7.94 | 7.67 | 7.86 | 7.86 | +0.17 (+2.21%) | 2,332,091 |
| 26 Oct 2023 | CNY | 7.65 | 7.71 | 7.6 | 7.69 | 7.69 | -0.03 (-0.39%) | 1,349,691 |
| 25 Oct 2023 | CNY | 7.68 | 7.75 | 7.56 | 7.72 | 7.72 | +0.11 (+1.45%) | 2,097,991 |
| 24 Oct 2023 | CNY | 7.36 | 7.68 | 7.32 | 7.61 | 7.61 | +0.28 (+3.82%) | 2,830,221 |
| 23 Oct 2023 | CNY | 7.51 | 7.54 | 7.28 | 7.33 | 7.33 | -0.21 (-2.79%) | 1,707,000 |
| 20 Oct 2023 | CNY | 7.48 | 7.6 | 7.47 | 7.54 | 7.54 | +0.02 (+0.27%) | 976,400 |
| 19 Oct 2023 | CNY | 7.58 | 7.66 | 7.48 | 7.52 | 7.52 | -0.08 (-1.05%) | 1,380,059 |
| 18 Oct 2023 | CNY | 7.8 | 7.84 | 7.6 | 7.6 | 7.6 | -0.24 (-3.06%) | 2,160,593 |
| 17 Oct 2023 | CNY | 7.8 | 7.96 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 2,585,591 |
| 16 Oct 2023 | CNY | 7.75 | 7.83 | 7.74 | 7.81 | 7.81 | +0.03 (+0.39%) | 1,198,100 |
| 13 Oct 2023 | CNY | 7.85 | 7.85 | 7.75 | 7.78 | 7.78 | -0.07 (-0.89%) | 1,299,800 |
| 12 Oct 2023 | CNY | 7.84 | 7.87 | 7.79 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,311,091 |
| 11 Oct 2023 | CNY | 7.82 | 7.86 | 7.79 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,323,193 |
| 10 Oct 2023 | CNY | 7.87 | 7.94 | 7.79 | 7.81 | 7.81 | -0.05 (-0.64%) | 1,251,200 |
| 9 Oct 2023 | CNY | 7.95 | 7.98 | 7.86 | 7.86 | 7.86 | -0.1 (-1.26%) | 1,502,600 |
| 28 Sep 2023 | CNY | 7.9 | 7.97 | 7.89 | 7.96 | 7.96 | +0.08 (+1.02%) | 1,292,491 |
| 27 Sep 2023 | CNY | 7.81 | 7.97 | 7.76 | 7.88 | 7.88 | +0.05 (+0.64%) | 1,656,500 |
| 26 Sep 2023 | CNY | 7.94 | 7.98 | 7.83 | 7.83 | 7.83 | -0.12 (-1.51%) | 2,008,900 |
| 25 Sep 2023 | CNY | 8.04 | 8.06 | 7.94 | 7.95 | 7.95 | -0.1 (-1.24%) | 2,001,721 |
| 22 Sep 2023 | CNY | 7.98 | 8.06 | 7.93 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,470,721 |
| 21 Sep 2023 | CNY | 8.04 | 8.08 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 2,082,800 |
