| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 8.95 | 8.98 | 8.77 | 8.85 | 8.85 | -0.13 (-1.45%) | 4,852,362 |
| 28 Nov 2023 | CNY | 8.99 | 9.03 | 8.91 | 8.98 | 8.98 | +0.01 (+0.11%) | 3,110,001 |
| 27 Nov 2023 | CNY | 9.06 | 9.07 | 8.9 | 8.97 | 8.97 | -0.09 (-0.99%) | 3,958,800 |
| 24 Nov 2023 | CNY | 9.15 | 9.21 | 9.01 | 9.06 | 9.06 | -0.11 (-1.20%) | 4,433,100 |
| 23 Nov 2023 | CNY | 9.09 | 9.22 | 9.03 | 9.17 | 9.17 | +0.09 (+0.99%) | 5,006,900 |
| 22 Nov 2023 | CNY | 9.1 | 9.22 | 9.04 | 9.08 | 9.08 | -0.11 (-1.20%) | 3,587,500 |
| 21 Nov 2023 | CNY | 9.14 | 9.24 | 9.11 | 9.19 | 9.19 | +0.04 (+0.44%) | 5,584,300 |
| 20 Nov 2023 | CNY | 9.02 | 9.18 | 9.01 | 9.15 | 9.15 | +0.12 (+1.33%) | 4,461,800 |
| 17 Nov 2023 | CNY | 9 | 9.06 | 8.96 | 9.03 | 9.03 | +0.01 (+0.11%) | 3,920,000 |
| 16 Nov 2023 | CNY | 9.3 | 9.3 | 9.01 | 9.02 | 9.02 | -0.28 (-3.01%) | 8,591,218 |
| 15 Nov 2023 | CNY | 9.02 | 9.31 | 9.01 | 9.3 | 9.3 | +0.28 (+3.10%) | 9,860,618 |
| 14 Nov 2023 | CNY | 8.99 | 9.06 | 8.94 | 9.02 | 9.02 | +0.01 (+0.11%) | 3,744,300 |
| 13 Nov 2023 | CNY | 8.9 | 9.02 | 8.89 | 9.01 | 9.01 | +0.11 (+1.24%) | 4,143,553 |
| 10 Nov 2023 | CNY | 8.83 | 8.93 | 8.78 | 8.9 | 8.9 | +0.02 (+0.23%) | 3,431,935 |
| 9 Nov 2023 | CNY | 8.86 | 9.03 | 8.82 | 8.88 | 8.88 | 0.0 (0.0%) | 5,175,318 |
| 8 Nov 2023 | CNY | 8.89 | 8.96 | 8.83 | 8.88 | 8.88 | +0.03 (+0.34%) | 4,220,400 |
| 7 Nov 2023 | CNY | 8.83 | 8.89 | 8.78 | 8.85 | 8.85 | +0.01 (+0.11%) | 5,049,500 |
| 6 Nov 2023 | CNY | 8.85 | 8.92 | 8.67 | 8.84 | 8.84 | -0.07 (-0.79%) | 7,998,600 |
| 3 Nov 2023 | CNY | 8.79 | 9.07 | 8.73 | 8.91 | 8.91 | +0.11 (+1.25%) | 7,836,800 |
| 2 Nov 2023 | CNY | 8.71 | 8.9 | 8.67 | 8.8 | 8.8 | +0.1 (+1.15%) | 7,796,301 |
| 1 Nov 2023 | CNY | 8.67 | 8.75 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 4,036,701 |
| 31 Oct 2023 | CNY | 8.76 | 8.82 | 8.65 | 8.7 | 8.7 | -0.04 (-0.46%) | 5,082,700 |
| 30 Oct 2023 | CNY | 8.57 | 8.88 | 8.52 | 8.74 | 8.74 | +0.13 (+1.51%) | 6,328,400 |
| 27 Oct 2023 | CNY | 8.36 | 8.64 | 8.34 | 8.61 | 8.61 | +0.21 (+2.50%) | 6,134,200 |
| 26 Oct 2023 | CNY | 8.4 | 8.5 | 8.28 | 8.4 | 8.4 | -0.06 (-0.71%) | 3,521,300 |
| 25 Oct 2023 | CNY | 8.37 | 8.56 | 8.35 | 8.46 | 8.46 | +0.17 (+2.05%) | 6,240,700 |
| 24 Oct 2023 | CNY | 8 | 8.34 | 8 | 8.29 | 8.29 | +0.29 (+3.63%) | 5,009,000 |
| 23 Oct 2023 | CNY | 8.23 | 8.25 | 7.96 | 8 | 8 | -0.23 (-2.79%) | 4,536,600 |
| 20 Oct 2023 | CNY | 8.2 | 8.29 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 3,413,700 |
| 19 Oct 2023 | CNY | 8.26 | 8.42 | 8.19 | 8.23 | 8.23 | -0.05 (-0.60%) | 3,726,139 |
