| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 9.48 | 9.48 | 9.26 | 9.31 | 9.31 | -0.13 (-1.38%) | 12,427,984 |
| 13 Nov 2023 | CNY | 9.45 | 9.46 | 9.33 | 9.44 | 9.44 | +0.06 (+0.64%) | 6,124,988 |
| 10 Nov 2023 | CNY | 9.39 | 9.44 | 9.31 | 9.38 | 9.38 | -0.03 (-0.32%) | 6,941,008 |
| 9 Nov 2023 | CNY | 9.45 | 9.49 | 9.37 | 9.41 | 9.41 | -0.05 (-0.53%) | 8,582,486 |
| 8 Nov 2023 | CNY | 9.51 | 9.6 | 9.39 | 9.46 | 9.46 | -0.09 (-0.94%) | 10,985,844 |
| 7 Nov 2023 | CNY | 9.63 | 9.63 | 9.47 | 9.55 | 9.55 | -0.12 (-1.24%) | 14,269,189 |
| 6 Nov 2023 | CNY | 9.47 | 9.7 | 9.38 | 9.67 | 9.67 | +0.25 (+2.65%) | 24,494,424 |
| 3 Nov 2023 | CNY | 9.15 | 9.57 | 9.13 | 9.42 | 9.42 | +0.27 (+2.95%) | 17,083,992 |
| 2 Nov 2023 | CNY | 9.45 | 9.57 | 9.14 | 9.15 | 9.15 | -0.28 (-2.97%) | 25,375,441 |
| 1 Nov 2023 | CNY | 8.9 | 9.8 | 8.88 | 9.43 | 9.43 | +0.52 (+5.84%) | 44,800,034 |
| 31 Oct 2023 | CNY | 8.87 | 9.01 | 8.85 | 8.91 | 8.91 | -0.02 (-0.22%) | 14,277,258 |
| 30 Oct 2023 | CNY | 8.8 | 8.93 | 8.75 | 8.93 | 8.93 | +0.06 (+0.68%) | 25,659,537 |
| 27 Oct 2023 | CNY | 9.08 | 9.1 | 8.76 | 8.87 | 8.87 | -0.4 (-4.31%) | 33,513,622 |
| 26 Oct 2023 | CNY | 9.11 | 9.28 | 8.97 | 9.27 | 9.27 | +0.16 (+1.76%) | 9,161,274 |
| 25 Oct 2023 | CNY | 9.16 | 9.3 | 9.08 | 9.11 | 9.11 | +0.04 (+0.44%) | 8,571,078 |
| 24 Oct 2023 | CNY | 8.78 | 9.09 | 8.77 | 9.07 | 9.07 | +0.34 (+3.89%) | 14,185,813 |
| 23 Oct 2023 | CNY | 9.3 | 9.31 | 8.72 | 8.73 | 8.73 | -0.58 (-6.23%) | 20,011,018 |
| 20 Oct 2023 | CNY | 9.25 | 9.54 | 9.21 | 9.31 | 9.31 | 0.0 (0.0%) | 12,817,005 |
| 19 Oct 2023 | CNY | 9.3 | 9.66 | 9.16 | 9.31 | 9.31 | -0.03 (-0.32%) | 15,502,833 |
| 18 Oct 2023 | CNY | 9.73 | 9.82 | 9.31 | 9.34 | 9.34 | -0.43 (-4.40%) | 21,678,673 |
| 17 Oct 2023 | CNY | 9.2 | 9.88 | 9.1 | 9.77 | 9.77 | +0.57 (+6.20%) | 34,467,117 |
| 16 Oct 2023 | CNY | 9.58 | 9.59 | 9.16 | 9.2 | 9.2 | -0.33 (-3.46%) | 14,295,435 |
| 13 Oct 2023 | CNY | 9.42 | 9.67 | 9.38 | 9.53 | 9.53 | +0.07 (+0.74%) | 14,955,738 |
| 12 Oct 2023 | CNY | 9.26 | 9.59 | 9.23 | 9.46 | 9.46 | +0.28 (+3.05%) | 11,293,410 |
| 11 Oct 2023 | CNY | 9.36 | 9.36 | 9.13 | 9.18 | 9.18 | -0.17 (-1.82%) | 8,189,668 |
| 10 Oct 2023 | CNY | 9.31 | 9.45 | 9.28 | 9.35 | 9.35 | +0.06 (+0.65%) | 6,926,742 |
| 9 Oct 2023 | CNY | 9.27 | 9.38 | 9.22 | 9.29 | 9.29 | -0.03 (-0.32%) | 6,979,790 |
| 28 Sep 2023 | CNY | 9.32 | 9.42 | 9.28 | 9.32 | 9.32 | +0.02 (+0.22%) | 9,601,377 |
| 27 Sep 2023 | CNY | 9.32 | 9.41 | 9.22 | 9.3 | 9.3 | -0.02 (-0.21%) | 6,137,456 |
| 26 Sep 2023 | CNY | 9.4 | 9.4 | 9.31 | 9.32 | 9.32 | -0.06 (-0.64%) | 4,507,472 |
