| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 9.81 | 9.82 | 9.61 | 9.74 | 9.74 | +0.01 (+0.10%) | 26,363,580 |
| 5 Dec 2023 | CNY | 9.87 | 9.94 | 9.71 | 9.73 | 9.73 | -0.21 (-2.11%) | 48,027,830 |
| 4 Dec 2023 | CNY | 9.88 | 10.08 | 9.8 | 9.94 | 9.94 | +0.06 (+0.61%) | 55,941,410 |
| 1 Dec 2023 | CNY | 9.76 | 9.92 | 9.74 | 9.88 | 9.88 | +0.15 (+1.54%) | 40,777,350 |
| 30 Nov 2023 | CNY | 9.79 | 9.84 | 9.62 | 9.73 | 9.73 | -0.06 (-0.61%) | 49,493,650 |
| 29 Nov 2023 | CNY | 9.71 | 10 | 9.7 | 9.79 | 9.79 | +0.06 (+0.62%) | 80,498,780 |
| 28 Nov 2023 | CNY | 9.7 | 9.85 | 9.56 | 9.73 | 9.73 | 0.0 (0.0%) | 55,028,250 |
| 27 Nov 2023 | CNY | 9.49 | 9.8 | 9.41 | 9.73 | 9.73 | +0.41 (+4.40%) | 117,856,500 |
| 24 Nov 2023 | CNY | 9.12 | 9.38 | 9.1 | 9.32 | 9.32 | +0.17 (+1.86%) | 83,906,740 |
| 23 Nov 2023 | CNY | 8.99 | 9.16 | 8.92 | 9.15 | 9.15 | +0.16 (+1.78%) | 39,187,370 |
| 22 Nov 2023 | CNY | 9.05 | 9.1 | 8.92 | 8.99 | 8.99 | -0.09 (-0.99%) | 39,606,910 |
| 21 Nov 2023 | CNY | 9.03 | 9.18 | 9.02 | 9.08 | 9.08 | +0.06 (+0.67%) | 56,347,520 |
| 20 Nov 2023 | CNY | 9.14 | 9.18 | 9 | 9.02 | 9.02 | -0.12 (-1.31%) | 66,948,000 |
| 17 Nov 2023 | CNY | 9.18 | 9.34 | 9.09 | 9.14 | 9.14 | -0.04 (-0.44%) | 102,415,910 |
| 16 Nov 2023 | CNY | 9.15 | 9.29 | 9.08 | 9.18 | 9.18 | 0.0 (0.0%) | 51,406,570 |
| 15 Nov 2023 | CNY | 9.1 | 9.24 | 9.04 | 9.18 | 9.18 | +0.16 (+1.77%) | 51,691,710 |
| 14 Nov 2023 | CNY | 9.09 | 9.15 | 8.94 | 9.02 | 9.02 | -0.13 (-1.42%) | 41,534,630 |
| 13 Nov 2023 | CNY | 9.14 | 9.26 | 8.93 | 9.15 | 9.15 | +0.04 (+0.44%) | 54,722,370 |
| 10 Nov 2023 | CNY | 9.07 | 9.15 | 8.89 | 9.11 | 9.11 | -0.01 (-0.11%) | 66,861,970 |
| 9 Nov 2023 | CNY | 8.58 | 9.22 | 8.57 | 9.12 | 9.12 | +0.57 (+6.67%) | 123,846,530 |
| 8 Nov 2023 | CNY | 8.58 | 8.6 | 8.49 | 8.55 | 8.55 | -0.1 (-1.16%) | 37,405,550 |
| 7 Nov 2023 | CNY | 8.55 | 8.66 | 8.52 | 8.65 | 8.65 | +0.05 (+0.58%) | 40,149,040 |
| 6 Nov 2023 | CNY | 8.65 | 8.69 | 8.47 | 8.6 | 8.6 | -0.03 (-0.35%) | 49,692,380 |
| 3 Nov 2023 | CNY | 8.59 | 8.77 | 8.58 | 8.63 | 8.63 | +0.11 (+1.29%) | 48,202,770 |
| 2 Nov 2023 | CNY | 8.6 | 8.64 | 8.52 | 8.52 | 8.52 | -0.06 (-0.70%) | 27,251,580 |
| 1 Nov 2023 | CNY | 8.63 | 8.66 | 8.51 | 8.58 | 8.58 | -0.06 (-0.69%) | 22,695,060 |
| 31 Oct 2023 | CNY | 8.54 | 8.69 | 8.54 | 8.64 | 8.64 | +0.08 (+0.93%) | 37,642,630 |
| 30 Oct 2023 | CNY | 8.67 | 8.77 | 8.54 | 8.56 | 8.56 | -0.13 (-1.50%) | 45,465,730 |
| 27 Oct 2023 | CNY | 8.49 | 8.77 | 8.39 | 8.69 | 8.69 | +0.14 (+1.64%) | 67,833,180 |
| 26 Oct 2023 | CNY | 9.17 | 9.17 | 8.51 | 8.55 | 8.55 | -0.9 (-9.52%) | 122,342,490 |
