| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.39 | 9.5 | 9.33 | 9.4 | 9.4 | -0.03 (-0.32%) | 3,249,110 |
| 24 Nov 2023 | CNY | 9.55 | 9.57 | 9.42 | 9.43 | 9.43 | -0.13 (-1.36%) | 3,374,900 |
| 23 Nov 2023 | CNY | 9.46 | 9.56 | 9.45 | 9.56 | 9.56 | +0.1 (+1.06%) | 3,494,000 |
| 22 Nov 2023 | CNY | 9.52 | 9.6 | 9.45 | 9.46 | 9.46 | -0.08 (-0.84%) | 3,581,200 |
| 21 Nov 2023 | CNY | 9.59 | 9.63 | 9.52 | 9.54 | 9.54 | -0.04 (-0.42%) | 4,127,100 |
| 20 Nov 2023 | CNY | 9.59 | 9.65 | 9.56 | 9.58 | 9.58 | -0.01 (-0.10%) | 4,876,800 |
| 17 Nov 2023 | CNY | 9.5 | 9.6 | 9.5 | 9.59 | 9.59 | +0.03 (+0.31%) | 3,020,000 |
| 16 Nov 2023 | CNY | 9.63 | 9.66 | 9.54 | 9.56 | 9.56 | -0.1 (-1.04%) | 3,504,800 |
| 15 Nov 2023 | CNY | 9.65 | 9.7 | 9.61 | 9.66 | 9.66 | +0.02 (+0.21%) | 4,740,530 |
| 14 Nov 2023 | CNY | 9.65 | 9.74 | 9.59 | 9.64 | 9.64 | -0.02 (-0.21%) | 5,105,020 |
| 13 Nov 2023 | CNY | 9.58 | 9.72 | 9.53 | 9.66 | 9.66 | +0.07 (+0.73%) | 6,260,640 |
| 10 Nov 2023 | CNY | 9.56 | 9.62 | 9.37 | 9.59 | 9.59 | +0.04 (+0.42%) | 5,890,520 |
| 9 Nov 2023 | CNY | 9.5 | 9.63 | 9.43 | 9.55 | 9.55 | +0.06 (+0.63%) | 6,380,770 |
| 8 Nov 2023 | CNY | 9.53 | 9.54 | 9.45 | 9.49 | 9.49 | -0.05 (-0.52%) | 4,365,200 |
| 7 Nov 2023 | CNY | 9.56 | 9.56 | 9.45 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,712,540 |
| 6 Nov 2023 | CNY | 9.44 | 9.56 | 9.44 | 9.56 | 9.56 | +0.12 (+1.27%) | 5,274,300 |
| 3 Nov 2023 | CNY | 9.38 | 9.5 | 9.33 | 9.44 | 9.44 | +0.11 (+1.18%) | 3,549,080 |
| 2 Nov 2023 | CNY | 9.44 | 9.48 | 9.33 | 9.33 | 9.33 | -0.12 (-1.27%) | 3,148,570 |
| 1 Nov 2023 | CNY | 9.4 | 9.48 | 9.38 | 9.45 | 9.45 | +0.01 (+0.11%) | 3,063,700 |
| 31 Oct 2023 | CNY | 9.5 | 9.52 | 9.41 | 9.44 | 9.44 | -0.04 (-0.42%) | 2,938,000 |
| 30 Oct 2023 | CNY | 9.47 | 9.51 | 9.38 | 9.48 | 9.48 | -0.02 (-0.21%) | 4,447,530 |
| 27 Oct 2023 | CNY | 9.31 | 9.51 | 9.26 | 9.5 | 9.5 | +0.11 (+1.17%) | 6,519,440 |
| 26 Oct 2023 | CNY | 9.22 | 9.4 | 9.09 | 9.39 | 9.39 | +0.14 (+1.51%) | 6,087,150 |
| 25 Oct 2023 | CNY | 9.22 | 9.32 | 9.2 | 9.25 | 9.25 | +0.07 (+0.76%) | 3,732,470 |
| 24 Oct 2023 | CNY | 8.94 | 9.19 | 8.94 | 9.18 | 9.18 | +0.24 (+2.68%) | 4,366,740 |
| 23 Oct 2023 | CNY | 9.16 | 9.23 | 8.89 | 8.94 | 8.94 | -0.24 (-2.61%) | 5,200,230 |
| 20 Oct 2023 | CNY | 9.14 | 9.3 | 9.12 | 9.18 | 9.18 | -0.02 (-0.22%) | 3,516,440 |
| 19 Oct 2023 | CNY | 9.2 | 9.35 | 9.17 | 9.2 | 9.2 | -0.06 (-0.65%) | 5,130,500 |
| 18 Oct 2023 | CNY | 9.6 | 9.61 | 9.26 | 9.26 | 9.26 | -0.33 (-3.44%) | 7,090,990 |
| 17 Oct 2023 | CNY | 9.57 | 9.68 | 9.54 | 9.59 | 9.59 | +0.03 (+0.31%) | 5,391,600 |
