| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 8.76 | 8.77 | 8.64 | 8.68 | 8.68 | -0.05 (-0.57%) | 3,774,513 |
| 31 Oct 2023 | CNY | 8.58 | 8.75 | 8.58 | 8.73 | 8.73 | +0.12 (+1.39%) | 7,015,740 |
| 30 Oct 2023 | CNY | 8.55 | 8.68 | 8.54 | 8.61 | 8.61 | -0.02 (-0.23%) | 6,084,260 |
| 27 Oct 2023 | CNY | 8.4 | 8.68 | 8.38 | 8.63 | 8.63 | +0.13 (+1.53%) | 8,799,719 |
| 26 Oct 2023 | CNY | 8.74 | 8.74 | 8.37 | 8.5 | 8.5 | -0.26 (-2.97%) | 12,279,349 |
| 25 Oct 2023 | CNY | 8.87 | 8.98 | 8.71 | 8.76 | 8.76 | +0.36 (+4.29%) | 14,220,402 |
| 24 Oct 2023 | CNY | 8.31 | 8.45 | 8.3 | 8.4 | 8.4 | +0.09 (+1.08%) | 4,308,200 |
| 23 Oct 2023 | CNY | 8.54 | 8.54 | 8.27 | 8.31 | 8.31 | -0.25 (-2.92%) | 5,227,160 |
| 20 Oct 2023 | CNY | 8.43 | 8.64 | 8.39 | 8.56 | 8.56 | +0.11 (+1.30%) | 6,622,329 |
| 19 Oct 2023 | CNY | 8.68 | 8.68 | 8.42 | 8.45 | 8.45 | -0.25 (-2.87%) | 7,476,080 |
| 18 Oct 2023 | CNY | 8.88 | 8.9 | 8.69 | 8.7 | 8.7 | -0.21 (-2.36%) | 6,596,240 |
| 17 Oct 2023 | CNY | 8.91 | 8.94 | 8.86 | 8.91 | 8.91 | -0.01 (-0.11%) | 3,610,540 |
| 16 Oct 2023 | CNY | 8.93 | 8.96 | 8.88 | 8.92 | 8.92 | -0.01 (-0.11%) | 4,514,460 |
| 13 Oct 2023 | CNY | 8.98 | 8.99 | 8.9 | 8.93 | 8.93 | -0.11 (-1.22%) | 4,175,300 |
| 12 Oct 2023 | CNY | 8.92 | 9.08 | 8.92 | 9.04 | 9.04 | +0.13 (+1.46%) | 6,631,216 |
| 11 Oct 2023 | CNY | 8.93 | 9.02 | 8.9 | 8.91 | 8.91 | +0.02 (+0.22%) | 5,759,927 |
| 10 Oct 2023 | CNY | 9.09 | 9.13 | 8.86 | 8.89 | 8.89 | -0.18 (-1.98%) | 8,732,160 |
| 9 Oct 2023 | CNY | 9.24 | 9.25 | 9.03 | 9.07 | 9.07 | -0.2 (-2.16%) | 7,542,489 |
| 28 Sep 2023 | CNY | 9.18 | 9.29 | 9.18 | 9.27 | 9.27 | +0.07 (+0.76%) | 4,535,180 |
| 27 Sep 2023 | CNY | 9.23 | 9.3 | 9.19 | 9.2 | 9.2 | -0.04 (-0.43%) | 5,082,441 |
| 26 Sep 2023 | CNY | 9.24 | 9.3 | 9.21 | 9.24 | 9.24 | 0.0 (0.0%) | 3,074,555 |
| 25 Sep 2023 | CNY | 9.37 | 9.44 | 9.24 | 9.24 | 9.24 | -0.15 (-1.60%) | 7,881,213 |
| 22 Sep 2023 | CNY | 9.29 | 9.4 | 9.27 | 9.39 | 9.39 | +0.08 (+0.86%) | 4,680,718 |
| 21 Sep 2023 | CNY | 9.5 | 9.6 | 9.3 | 9.31 | 9.31 | -0.2 (-2.10%) | 6,936,721 |
| 20 Sep 2023 | CNY | 9.41 | 9.59 | 9.34 | 9.51 | 9.51 | +0.11 (+1.17%) | 11,009,589 |
| 19 Sep 2023 | CNY | 9.18 | 9.42 | 9.17 | 9.4 | 9.4 | +0.21 (+2.29%) | 12,095,296 |
| 18 Sep 2023 | CNY | 9.46 | 9.51 | 9.14 | 9.19 | 9.19 | -0.26 (-2.75%) | 13,725,064 |
| 15 Sep 2023 | CNY | 9.36 | 9.54 | 9.35 | 9.45 | 9.45 | +0.08 (+0.85%) | 6,622,859 |
| 14 Sep 2023 | CNY | 9.34 | 9.38 | 9.29 | 9.37 | 9.37 | +0.04 (+0.43%) | 4,552,959 |
| 13 Sep 2023 | CNY | 9.4 | 9.48 | 9.28 | 9.33 | 9.33 | -0.05 (-0.53%) | 6,487,178 |
