| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 9.82 | 10.04 | 9.72 | 10.01 | 10.01 | +0.27 (+2.77%) | 14,287,382 |
| 10 Nov 2023 | CNY | 9.68 | 9.76 | 9.65 | 9.74 | 9.74 | +0.01 (+0.10%) | 6,104,542 |
| 9 Nov 2023 | CNY | 9.82 | 9.83 | 9.69 | 9.73 | 9.73 | -0.06 (-0.61%) | 5,739,616 |
| 8 Nov 2023 | CNY | 9.84 | 9.84 | 9.73 | 9.79 | 9.79 | -0.05 (-0.51%) | 6,730,503 |
| 7 Nov 2023 | CNY | 9.82 | 9.9 | 9.76 | 9.84 | 9.84 | +0.04 (+0.41%) | 7,567,566 |
| 6 Nov 2023 | CNY | 9.75 | 9.81 | 9.68 | 9.8 | 9.8 | +0.05 (+0.51%) | 9,047,638 |
| 3 Nov 2023 | CNY | 9.54 | 9.84 | 9.53 | 9.75 | 9.75 | +0.22 (+2.31%) | 9,249,350 |
| 2 Nov 2023 | CNY | 9.69 | 9.74 | 9.53 | 9.53 | 9.53 | -0.16 (-1.65%) | 6,504,635 |
| 1 Nov 2023 | CNY | 9.66 | 9.78 | 9.58 | 9.69 | 9.69 | +0.01 (+0.10%) | 7,473,053 |
| 31 Oct 2023 | CNY | 9.78 | 9.81 | 9.61 | 9.68 | 9.68 | -0.11 (-1.12%) | 10,145,252 |
| 30 Oct 2023 | CNY | 9.65 | 9.85 | 9.62 | 9.79 | 9.79 | +0.15 (+1.56%) | 12,048,053 |
| 27 Oct 2023 | CNY | 9.6 | 9.76 | 9.52 | 9.64 | 9.64 | +0.05 (+0.52%) | 12,111,157 |
| 26 Oct 2023 | CNY | 9.26 | 9.61 | 9.21 | 9.59 | 9.59 | +0.29 (+3.12%) | 12,712,352 |
| 25 Oct 2023 | CNY | 9.04 | 9.35 | 9.04 | 9.3 | 9.3 | +0.28 (+3.10%) | 12,390,412 |
| 24 Oct 2023 | CNY | 9.03 | 9.12 | 8.96 | 9.02 | 9.02 | 0.0 (0.0%) | 11,360,897 |
| 23 Oct 2023 | CNY | 9.18 | 9.21 | 8.95 | 9.02 | 9.02 | -0.16 (-1.74%) | 7,703,127 |
| 20 Oct 2023 | CNY | 9.39 | 9.49 | 9.15 | 9.18 | 9.18 | -0.21 (-2.24%) | 8,251,381 |
| 19 Oct 2023 | CNY | 9.51 | 9.68 | 9.37 | 9.39 | 9.39 | -0.2 (-2.09%) | 8,761,539 |
| 18 Oct 2023 | CNY | 9.72 | 9.72 | 9.56 | 9.59 | 9.59 | -0.13 (-1.34%) | 6,128,063 |
| 17 Oct 2023 | CNY | 9.8 | 9.8 | 9.57 | 9.72 | 9.72 | -0.09 (-0.92%) | 7,543,721 |
| 16 Oct 2023 | CNY | 9.86 | 9.93 | 9.73 | 9.81 | 9.81 | -0.07 (-0.71%) | 7,528,160 |
| 13 Oct 2023 | CNY | 9.99 | 9.99 | 9.87 | 9.88 | 9.88 | -0.06 (-0.60%) | 5,680,327 |
| 12 Oct 2023 | CNY | 9.91 | 9.95 | 9.81 | 9.94 | 9.94 | +0.06 (+0.61%) | 6,167,833 |
| 11 Oct 2023 | CNY | 9.99 | 9.99 | 9.82 | 9.88 | 9.88 | -0.09 (-0.90%) | 7,601,295 |
| 10 Oct 2023 | CNY | 9.85 | 9.97 | 9.85 | 9.97 | 9.97 | +0.07 (+0.71%) | 8,738,494 |
| 9 Oct 2023 | CNY | 9.8 | 9.93 | 9.78 | 9.9 | 9.9 | +0.1 (+1.02%) | 10,263,488 |
| 28 Sep 2023 | CNY | 9.62 | 9.83 | 9.58 | 9.8 | 9.8 | +0.19 (+1.98%) | 7,399,406 |
| 27 Sep 2023 | CNY | 9.61 | 9.72 | 9.56 | 9.61 | 9.61 | 0.0 (0.0%) | 5,296,096 |
| 26 Sep 2023 | CNY | 9.66 | 9.7 | 9.57 | 9.61 | 9.61 | -0.05 (-0.52%) | 4,057,267 |
| 25 Sep 2023 | CNY | 9.73 | 9.83 | 9.63 | 9.66 | 9.66 | -0.12 (-1.23%) | 5,211,023 |
