| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 8.09 | 8.2 | 8.01 | 8.13 | 8.13 | 0.0 (0.0%) | 2,741,010 |
| 27 Nov 2023 | CNY | 8.17 | 8.2 | 8.07 | 8.13 | 8.13 | -0.05 (-0.61%) | 2,361,500 |
| 24 Nov 2023 | CNY | 8.22 | 8.24 | 8.12 | 8.18 | 8.18 | -0.04 (-0.49%) | 1,416,470 |
| 23 Nov 2023 | CNY | 8.16 | 8.23 | 8.11 | 8.22 | 8.22 | +0.05 (+0.61%) | 1,378,700 |
| 22 Nov 2023 | CNY | 8.21 | 8.25 | 8.14 | 8.17 | 8.17 | -0.04 (-0.49%) | 1,185,700 |
| 21 Nov 2023 | CNY | 8.23 | 8.27 | 8.19 | 8.21 | 8.21 | -0.02 (-0.24%) | 1,337,040 |
| 20 Nov 2023 | CNY | 8.2 | 8.24 | 8.1 | 8.23 | 8.23 | +0.08 (+0.98%) | 1,606,680 |
| 17 Nov 2023 | CNY | 8.21 | 8.21 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,344,630 |
| 16 Nov 2023 | CNY | 8.18 | 8.21 | 8.11 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,262,730 |
| 15 Nov 2023 | CNY | 8.16 | 8.22 | 8.1 | 8.15 | 8.15 | -0.02 (-0.24%) | 1,419,040 |
| 14 Nov 2023 | CNY | 8.21 | 8.26 | 8.14 | 8.17 | 8.17 | -0.04 (-0.49%) | 1,649,640 |
| 13 Nov 2023 | CNY | 8.09 | 8.23 | 8.03 | 8.21 | 8.21 | +0.15 (+1.86%) | 2,926,750 |
| 10 Nov 2023 | CNY | 7.96 | 8.07 | 7.9 | 8.06 | 8.06 | +0.11 (+1.38%) | 1,599,460 |
| 9 Nov 2023 | CNY | 7.99 | 8.03 | 7.93 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,412,200 |
| 8 Nov 2023 | CNY | 8.02 | 8.1 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 1,713,730 |
| 7 Nov 2023 | CNY | 7.96 | 8.07 | 7.9 | 8.04 | 8.04 | +0.07 (+0.88%) | 3,026,370 |
| 6 Nov 2023 | CNY | 8.08 | 8.11 | 7.88 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,558,620 |
| 3 Nov 2023 | CNY | 7.95 | 8.09 | 7.93 | 8.07 | 8.07 | +0.1 (+1.25%) | 3,255,100 |
| 2 Nov 2023 | CNY | 8.15 | 8.19 | 7.91 | 7.97 | 7.97 | -0.08 (-0.99%) | 2,620,330 |
| 1 Nov 2023 | CNY | 7.92 | 8.11 | 7.92 | 8.05 | 8.05 | +0.12 (+1.51%) | 4,597,700 |
| 31 Oct 2023 | CNY | 7.89 | 8.21 | 7.83 | 7.93 | 7.93 | +0.12 (+1.54%) | 6,427,670 |
| 30 Oct 2023 | CNY | 7.7 | 7.88 | 7.7 | 7.81 | 7.81 | +0.11 (+1.43%) | 2,318,400 |
| 27 Oct 2023 | CNY | 7.57 | 7.71 | 7.52 | 7.7 | 7.7 | +0.15 (+1.99%) | 1,523,540 |
| 26 Oct 2023 | CNY | 7.59 | 7.62 | 7.47 | 7.55 | 7.55 | -0.05 (-0.66%) | 832,340 |
| 25 Oct 2023 | CNY | 7.54 | 7.68 | 7.53 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,481,740 |
| 24 Oct 2023 | CNY | 7.17 | 7.52 | 7.17 | 7.51 | 7.51 | +0.34 (+4.74%) | 1,880,320 |
| 23 Oct 2023 | CNY | 7.36 | 7.37 | 7.15 | 7.17 | 7.17 | -0.15 (-2.05%) | 1,380,660 |
| 20 Oct 2023 | CNY | 7.39 | 7.47 | 7.3 | 7.32 | 7.32 | -0.05 (-0.68%) | 770,420 |
| 19 Oct 2023 | CNY | 7.27 | 7.54 | 7.26 | 7.37 | 7.37 | +0.02 (+0.27%) | 1,545,600 |
| 18 Oct 2023 | CNY | 7.52 | 7.52 | 7.32 | 7.35 | 7.35 | -0.14 (-1.87%) | 955,810 |
