| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.19 | 8.22 | 8.09 | 8.14 | 8.14 | -0.05 (-0.61%) | 6,298,330 |
| 24 Nov 2023 | CNY | 8.32 | 8.32 | 8.19 | 8.19 | 8.19 | -0.11 (-1.33%) | 7,651,760 |
| 23 Nov 2023 | CNY | 8.28 | 8.33 | 8.21 | 8.3 | 8.3 | +0.02 (+0.24%) | 9,092,380 |
| 22 Nov 2023 | CNY | 8.46 | 8.49 | 8.27 | 8.28 | 8.28 | -0.23 (-2.70%) | 13,849,950 |
| 21 Nov 2023 | CNY | 8.64 | 8.66 | 8.5 | 8.51 | 8.51 | -0.09 (-1.05%) | 9,067,160 |
| 20 Nov 2023 | CNY | 8.58 | 8.62 | 8.41 | 8.6 | 8.6 | +0.07 (+0.82%) | 11,666,160 |
| 17 Nov 2023 | CNY | 8.47 | 8.57 | 8.4 | 8.53 | 8.53 | +0.07 (+0.83%) | 10,389,560 |
| 16 Nov 2023 | CNY | 8.64 | 8.7 | 8.46 | 8.46 | 8.46 | -0.2 (-2.31%) | 11,028,310 |
| 15 Nov 2023 | CNY | 8.63 | 8.78 | 8.63 | 8.66 | 8.66 | +0.09 (+1.05%) | 13,652,990 |
| 14 Nov 2023 | CNY | 8.53 | 8.62 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 8,543,420 |
| 13 Nov 2023 | CNY | 8.57 | 8.6 | 8.48 | 8.55 | 8.55 | +0.01 (+0.12%) | 7,857,050 |
| 10 Nov 2023 | CNY | 8.6 | 8.6 | 8.42 | 8.54 | 8.54 | -0.05 (-0.58%) | 6,894,040 |
| 9 Nov 2023 | CNY | 8.62 | 8.68 | 8.58 | 8.59 | 8.59 | -0.02 (-0.23%) | 10,228,070 |
| 8 Nov 2023 | CNY | 8.62 | 8.64 | 8.54 | 8.61 | 8.61 | -0.01 (-0.12%) | 11,705,440 |
| 7 Nov 2023 | CNY | 8.69 | 8.77 | 8.57 | 8.62 | 8.62 | -0.11 (-1.26%) | 10,181,980 |
| 6 Nov 2023 | CNY | 8.52 | 8.75 | 8.52 | 8.73 | 8.73 | +0.25 (+2.95%) | 12,343,420 |
| 3 Nov 2023 | CNY | 8.47 | 8.55 | 8.42 | 8.48 | 8.48 | +0.04 (+0.47%) | 7,911,610 |
| 2 Nov 2023 | CNY | 8.53 | 8.56 | 8.42 | 8.44 | 8.44 | -0.08 (-0.94%) | 5,291,080 |
| 1 Nov 2023 | CNY | 8.59 | 8.59 | 8.46 | 8.52 | 8.52 | 0.0 (0.0%) | 5,731,190 |
| 31 Oct 2023 | CNY | 8.6 | 8.63 | 8.47 | 8.52 | 8.52 | -0.12 (-1.39%) | 6,835,360 |
| 30 Oct 2023 | CNY | 8.5 | 8.68 | 8.46 | 8.64 | 8.64 | +0.08 (+0.93%) | 12,181,910 |
| 27 Oct 2023 | CNY | 8.21 | 8.63 | 8.11 | 8.56 | 8.56 | +0.32 (+3.88%) | 14,131,190 |
| 26 Oct 2023 | CNY | 8.24 | 8.3 | 8.05 | 8.24 | 8.24 | -0.06 (-0.72%) | 8,454,450 |
| 25 Oct 2023 | CNY | 8.3 | 8.43 | 8.29 | 8.3 | 8.3 | +0.05 (+0.61%) | 6,566,710 |
| 24 Oct 2023 | CNY | 8.11 | 8.29 | 8.11 | 8.25 | 8.25 | +0.18 (+2.23%) | 9,717,340 |
| 23 Oct 2023 | CNY | 8.45 | 8.49 | 8.03 | 8.07 | 8.07 | -0.37 (-4.38%) | 8,041,520 |
| 20 Oct 2023 | CNY | 8.33 | 8.53 | 8.3 | 8.44 | 8.44 | +0.12 (+1.44%) | 8,619,800 |
| 19 Oct 2023 | CNY | 8.37 | 8.51 | 8.32 | 8.32 | 8.32 | -0.08 (-0.95%) | 6,766,040 |
| 18 Oct 2023 | CNY | 8.56 | 8.59 | 8.4 | 8.4 | 8.4 | -0.16 (-1.87%) | 6,098,090 |
| 17 Oct 2023 | CNY | 8.5 | 8.63 | 8.46 | 8.56 | 8.56 | +0.06 (+0.71%) | 7,961,750 |
