| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 8.49 | 8.52 | 8.45 | 8.52 | 8.52 | +0.07 (+0.83%) | 12,313,798 |
| 3 Nov 2023 | CNY | 8.39 | 8.49 | 8.39 | 8.45 | 8.45 | +0.12 (+1.44%) | 11,807,177 |
| 2 Nov 2023 | CNY | 8.41 | 8.42 | 8.33 | 8.33 | 8.33 | -0.07 (-0.83%) | 8,353,483 |
| 1 Nov 2023 | CNY | 8.4 | 8.43 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 8,676,175 |
| 31 Oct 2023 | CNY | 8.43 | 8.44 | 8.35 | 8.4 | 8.4 | -0.04 (-0.47%) | 9,135,960 |
| 30 Oct 2023 | CNY | 8.34 | 8.44 | 8.32 | 8.44 | 8.44 | +0.03 (+0.36%) | 11,470,487 |
| 27 Oct 2023 | CNY | 8.26 | 8.44 | 8.23 | 8.41 | 8.41 | +0.19 (+2.31%) | 20,679,478 |
| 26 Oct 2023 | CNY | 8.1 | 8.26 | 8.05 | 8.22 | 8.22 | +0.05 (+0.61%) | 13,646,619 |
| 25 Oct 2023 | CNY | 8.15 | 8.24 | 8.11 | 8.17 | 8.17 | +0.08 (+0.99%) | 12,799,613 |
| 24 Oct 2023 | CNY | 7.94 | 8.1 | 7.93 | 8.09 | 8.09 | +0.14 (+1.76%) | 13,735,934 |
| 23 Oct 2023 | CNY | 8.23 | 8.24 | 7.89 | 7.95 | 7.95 | -0.28 (-3.40%) | 18,646,974 |
| 20 Oct 2023 | CNY | 8.21 | 8.29 | 8.17 | 8.23 | 8.23 | 0.0 (0.0%) | 11,270,013 |
| 19 Oct 2023 | CNY | 8.33 | 8.37 | 8.22 | 8.23 | 8.23 | -0.13 (-1.56%) | 14,887,251 |
| 18 Oct 2023 | CNY | 8.58 | 8.59 | 8.35 | 8.36 | 8.36 | -0.26 (-3.02%) | 18,258,525 |
| 17 Oct 2023 | CNY | 8.59 | 8.68 | 8.57 | 8.62 | 8.62 | +0.04 (+0.47%) | 12,624,584 |
| 16 Oct 2023 | CNY | 8.73 | 8.76 | 8.55 | 8.58 | 8.58 | -0.23 (-2.61%) | 25,016,723 |
| 13 Oct 2023 | CNY | 8.92 | 8.94 | 8.79 | 8.81 | 8.81 | -0.15 (-1.67%) | 17,751,565 |
| 12 Oct 2023 | CNY | 8.92 | 8.96 | 8.91 | 8.96 | 8.96 | +0.04 (+0.45%) | 8,719,433 |
| 11 Oct 2023 | CNY | 8.91 | 8.94 | 8.9 | 8.92 | 8.92 | +0.01 (+0.11%) | 6,878,281 |
| 10 Oct 2023 | CNY | 8.92 | 8.97 | 8.89 | 8.91 | 8.91 | +0.01 (+0.11%) | 7,242,154 |
| 9 Oct 2023 | CNY | 8.96 | 8.97 | 8.88 | 8.9 | 8.9 | -0.06 (-0.67%) | 9,264,773 |
| 28 Sep 2023 | CNY | 8.92 | 8.98 | 8.92 | 8.96 | 8.96 | +0.05 (+0.56%) | 8,148,147 |
| 27 Sep 2023 | CNY | 8.89 | 8.97 | 8.88 | 8.91 | 8.91 | 0.0 (0.0%) | 8,004,825 |
| 26 Sep 2023 | CNY | 8.97 | 9.01 | 8.89 | 8.91 | 8.91 | -0.09 (-1%) | 10,570,466 |
| 25 Sep 2023 | CNY | 9.12 | 9.12 | 8.98 | 9 | 9 | -0.13 (-1.42%) | 10,789,655 |
| 22 Sep 2023 | CNY | 9.02 | 9.14 | 8.96 | 9.13 | 9.13 | +0.07 (+0.77%) | 13,322,303 |
| 21 Sep 2023 | CNY | 9.18 | 9.22 | 9.06 | 9.06 | 9.06 | -0.13 (-1.41%) | 11,823,208 |
| 20 Sep 2023 | CNY | 9.3 | 9.3 | 9.18 | 9.19 | 9.19 | -0.11 (-1.18%) | 14,076,162 |
| 19 Sep 2023 | CNY | 9.32 | 9.33 | 9.28 | 9.3 | 9.3 | -0.04 (-0.43%) | 8,296,522 |
| 18 Sep 2023 | CNY | 9.38 | 9.38 | 9.28 | 9.34 | 9.34 | -0.04 (-0.43%) | 8,738,755 |
