| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.5 | 9.55 | 9.43 | 9.48 | 9.48 | -0.02 (-0.21%) | 2,099,700 |
| 24 Nov 2023 | CNY | 9.62 | 9.63 | 9.46 | 9.5 | 9.5 | -0.12 (-1.25%) | 2,295,120 |
| 23 Nov 2023 | CNY | 9.55 | 9.68 | 9.54 | 9.62 | 9.62 | +0.05 (+0.52%) | 2,478,400 |
| 22 Nov 2023 | CNY | 9.65 | 9.69 | 9.56 | 9.57 | 9.57 | -0.07 (-0.73%) | 2,942,400 |
| 21 Nov 2023 | CNY | 9.74 | 9.79 | 9.6 | 9.64 | 9.64 | -0.11 (-1.13%) | 3,552,040 |
| 20 Nov 2023 | CNY | 9.7 | 9.78 | 9.56 | 9.75 | 9.75 | +0.11 (+1.14%) | 4,301,100 |
| 17 Nov 2023 | CNY | 9.52 | 9.66 | 9.52 | 9.64 | 9.64 | +0.09 (+0.94%) | 3,469,200 |
| 16 Nov 2023 | CNY | 9.57 | 9.64 | 9.52 | 9.55 | 9.55 | -0.04 (-0.42%) | 3,451,810 |
| 15 Nov 2023 | CNY | 9.67 | 9.76 | 9.42 | 9.59 | 9.59 | -0.02 (-0.21%) | 6,609,770 |
| 14 Nov 2023 | CNY | 9.55 | 9.7 | 9.42 | 9.61 | 9.61 | +0.05 (+0.52%) | 8,970,060 |
| 13 Nov 2023 | CNY | 9.45 | 9.57 | 8.89 | 9.56 | 9.56 | +0.16 (+1.70%) | 9,467,240 |
| 10 Nov 2023 | CNY | 9.27 | 9.45 | 9.18 | 9.4 | 9.4 | +0.13 (+1.40%) | 4,622,500 |
| 9 Nov 2023 | CNY | 9.35 | 9.35 | 9.25 | 9.27 | 9.27 | -0.06 (-0.64%) | 2,185,800 |
| 8 Nov 2023 | CNY | 9.38 | 9.45 | 9.28 | 9.33 | 9.33 | -0.06 (-0.64%) | 3,808,880 |
| 7 Nov 2023 | CNY | 9.3 | 9.47 | 9.24 | 9.39 | 9.39 | +0.09 (+0.97%) | 3,785,080 |
| 6 Nov 2023 | CNY | 9.18 | 9.32 | 9.18 | 9.3 | 9.3 | +0.15 (+1.64%) | 3,212,480 |
| 3 Nov 2023 | CNY | 8.93 | 9.23 | 8.92 | 9.15 | 9.15 | +0.23 (+2.58%) | 3,492,000 |
| 2 Nov 2023 | CNY | 9.08 | 9.16 | 8.91 | 8.92 | 8.92 | -0.15 (-1.65%) | 2,964,700 |
| 1 Nov 2023 | CNY | 9.15 | 9.2 | 9.03 | 9.07 | 9.07 | -0.05 (-0.55%) | 2,793,200 |
| 31 Oct 2023 | CNY | 9.4 | 9.43 | 9.1 | 9.12 | 9.12 | -0.28 (-2.98%) | 4,447,820 |
| 30 Oct 2023 | CNY | 9.2 | 9.45 | 9.2 | 9.4 | 9.4 | -0.04 (-0.42%) | 4,192,710 |
| 27 Oct 2023 | CNY | 9.28 | 9.45 | 9.21 | 9.44 | 9.44 | +0.18 (+1.94%) | 2,504,390 |
| 26 Oct 2023 | CNY | 9.12 | 9.27 | 8.98 | 9.26 | 9.26 | +0.08 (+0.87%) | 2,457,200 |
| 25 Oct 2023 | CNY | 8.97 | 9.29 | 8.97 | 9.18 | 9.18 | +0.22 (+2.46%) | 4,471,560 |
| 24 Oct 2023 | CNY | 8.91 | 9.06 | 8.84 | 8.96 | 8.96 | +0.03 (+0.34%) | 4,052,120 |
| 23 Oct 2023 | CNY | 9.11 | 9.13 | 8.91 | 8.93 | 8.93 | -0.18 (-1.98%) | 4,053,890 |
| 20 Oct 2023 | CNY | 9.33 | 9.35 | 9.1 | 9.11 | 9.11 | -0.2 (-2.15%) | 3,243,070 |
| 19 Oct 2023 | CNY | 9.42 | 9.58 | 9.31 | 9.31 | 9.31 | -0.16 (-1.69%) | 3,671,600 |
| 18 Oct 2023 | CNY | 9.63 | 9.64 | 9.46 | 9.47 | 9.47 | -0.14 (-1.46%) | 2,104,220 |
| 17 Oct 2023 | CNY | 9.72 | 9.76 | 9.54 | 9.61 | 9.61 | -0.12 (-1.23%) | 3,117,580 |
