| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 8.52 | 9.05 | 8.49 | 8.89 | 8.89 | +0.39 (+4.59%) | 68,991,260 |
| 7 Dec 2023 | CNY | 8.39 | 8.59 | 8.33 | 8.5 | 8.5 | +0.11 (+1.31%) | 26,289,510 |
| 6 Dec 2023 | CNY | 8.4 | 8.49 | 8.32 | 8.39 | 8.39 | -0.09 (-1.06%) | 20,710,230 |
| 5 Dec 2023 | CNY | 8.8 | 8.83 | 8.46 | 8.48 | 8.48 | -0.35 (-3.96%) | 23,311,900 |
| 4 Dec 2023 | CNY | 8.86 | 8.97 | 8.8 | 8.83 | 8.83 | +0.01 (+0.11%) | 30,167,520 |
| 1 Dec 2023 | CNY | 8.48 | 8.94 | 8.45 | 8.82 | 8.82 | +0.34 (+4.01%) | 43,453,720 |
| 30 Nov 2023 | CNY | 8.55 | 8.61 | 8.42 | 8.48 | 8.48 | -0.07 (-0.82%) | 16,965,300 |
| 29 Nov 2023 | CNY | 8.68 | 8.7 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 21,058,130 |
| 28 Nov 2023 | CNY | 8.73 | 8.76 | 8.58 | 8.65 | 8.65 | -0.08 (-0.92%) | 25,699,100 |
| 27 Nov 2023 | CNY | 8.87 | 8.87 | 8.65 | 8.73 | 8.73 | -0.16 (-1.80%) | 32,094,930 |
| 24 Nov 2023 | CNY | 9.07 | 9.12 | 8.81 | 8.89 | 8.89 | -0.21 (-2.31%) | 30,432,740 |
| 23 Nov 2023 | CNY | 8.96 | 9.14 | 8.82 | 9.1 | 9.1 | +0.1 (+1.11%) | 34,820,010 |
| 22 Nov 2023 | CNY | 9.38 | 9.38 | 8.98 | 9 | 9 | -0.43 (-4.56%) | 53,016,950 |
| 21 Nov 2023 | CNY | 9.52 | 9.66 | 9.35 | 9.43 | 9.43 | -0.08 (-0.84%) | 60,953,890 |
| 20 Nov 2023 | CNY | 9.52 | 9.59 | 9.42 | 9.51 | 9.51 | +0.03 (+0.32%) | 53,469,310 |
| 17 Nov 2023 | CNY | 9.36 | 9.53 | 9.25 | 9.48 | 9.48 | +0.12 (+1.28%) | 66,111,100 |
| 16 Nov 2023 | CNY | 9.69 | 9.7 | 9.33 | 9.36 | 9.36 | -0.33 (-3.41%) | 73,990,920 |
| 15 Nov 2023 | CNY | 10.09 | 10.09 | 9.67 | 9.69 | 9.69 | -0.46 (-4.53%) | 117,511,020 |
| 14 Nov 2023 | CNY | 9.56 | 10.17 | 9.43 | 10.15 | 10.15 | +0.35 (+3.57%) | 162,931,610 |
| 13 Nov 2023 | CNY | 8.94 | 9.8 | 8.92 | 9.8 | 9.8 | +0.89 (+9.99%) | 146,634,960 |
| 10 Nov 2023 | CNY | 8.78 | 9.3 | 8.7 | 8.91 | 8.91 | +0.03 (+0.34%) | 67,006,380 |
| 9 Nov 2023 | CNY | 9.2 | 9.32 | 8.76 | 8.88 | 8.88 | +0.03 (+0.34%) | 75,641,280 |
| 8 Nov 2023 | CNY | 8.61 | 8.92 | 8.57 | 8.85 | 8.85 | +0.13 (+1.49%) | 58,128,420 |
| 7 Nov 2023 | CNY | 8.5 | 8.83 | 8.33 | 8.72 | 8.72 | +0.28 (+3.32%) | 71,123,930 |
| 6 Nov 2023 | CNY | 8.35 | 8.45 | 8.25 | 8.44 | 8.44 | +0.16 (+1.93%) | 33,865,870 |
| 3 Nov 2023 | CNY | 8.04 | 8.34 | 8.04 | 8.28 | 8.28 | +0.19 (+2.35%) | 40,468,510 |
| 2 Nov 2023 | CNY | 8.06 | 8.4 | 8.04 | 8.09 | 8.09 | +0.08 (+1.00%) | 46,907,230 |
| 1 Nov 2023 | CNY | 8.02 | 8.18 | 7.97 | 8.01 | 8.01 | -0.04 (-0.50%) | 24,419,180 |
| 31 Oct 2023 | CNY | 8.3 | 8.3 | 8 | 8.05 | 8.05 | -0.03 (-0.37%) | 31,435,130 |
| 30 Oct 2023 | CNY | 8.01 | 8.1 | 7.92 | 8.08 | 8.08 | +0.06 (+0.75%) | 23,731,100 |
