| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.44 | 8.47 | 8.37 | 8.44 | 8.44 | -0.01 (-0.12%) | 4,549,300 |
| 24 Nov 2023 | CNY | 8.53 | 8.55 | 8.4 | 8.45 | 8.45 | -0.08 (-0.94%) | 4,859,400 |
| 23 Nov 2023 | CNY | 8.36 | 8.58 | 8.33 | 8.53 | 8.53 | +0.2 (+2.40%) | 7,290,800 |
| 22 Nov 2023 | CNY | 8.36 | 8.43 | 8.23 | 8.33 | 8.33 | -0.78 (-8.56%) | 7,779,920 |
| 21 Nov 2023 | CNY | 9.11 | 9.18 | 9.1 | 9.11 | 9.11 | 0.0 (0.0%) | 6,456,320 |
| 20 Nov 2023 | CNY | 9.2 | 9.25 | 9.08 | 9.11 | 9.11 | -0.07 (-0.76%) | 6,032,600 |
| 17 Nov 2023 | CNY | 9.18 | 9.28 | 9.14 | 9.18 | 9.18 | 0.0 (0.0%) | 5,273,270 |
| 16 Nov 2023 | CNY | 9.26 | 9.29 | 9.13 | 9.18 | 9.18 | +0.05 (+0.55%) | 7,169,600 |
| 15 Nov 2023 | CNY | 9.08 | 9.17 | 9 | 9.13 | 9.13 | +0.07 (+0.77%) | 4,264,500 |
| 14 Nov 2023 | CNY | 9.12 | 9.13 | 9 | 9.06 | 9.06 | -0.06 (-0.66%) | 4,327,100 |
| 13 Nov 2023 | CNY | 9.01 | 9.15 | 8.98 | 9.12 | 9.12 | +0.15 (+1.67%) | 5,126,930 |
| 10 Nov 2023 | CNY | 8.98 | 9 | 8.91 | 8.97 | 8.97 | -0.03 (-0.33%) | 2,882,900 |
| 9 Nov 2023 | CNY | 8.99 | 9 | 8.93 | 9 | 9 | +0.03 (+0.33%) | 3,304,150 |
| 8 Nov 2023 | CNY | 8.96 | 9.03 | 8.92 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,678,400 |
| 7 Nov 2023 | CNY | 8.95 | 9.01 | 8.87 | 8.98 | 8.98 | +0.01 (+0.11%) | 4,457,300 |
| 6 Nov 2023 | CNY | 9.02 | 9.06 | 8.92 | 8.97 | 8.97 | -0.02 (-0.22%) | 5,319,550 |
| 3 Nov 2023 | CNY | 9.01 | 9.03 | 8.93 | 8.99 | 8.99 | +0.05 (+0.56%) | 3,832,600 |
| 2 Nov 2023 | CNY | 9.05 | 9.05 | 8.88 | 8.94 | 8.94 | -0.04 (-0.45%) | 4,469,900 |
| 1 Nov 2023 | CNY | 8.94 | 9.02 | 8.86 | 8.98 | 8.98 | +0.07 (+0.79%) | 5,587,000 |
| 31 Oct 2023 | CNY | 9.07 | 9.09 | 8.83 | 8.91 | 8.91 | -0.05 (-0.56%) | 8,649,900 |
| 30 Oct 2023 | CNY | 8.92 | 9.3 | 8.84 | 8.96 | 8.96 | +0.41 (+4.80%) | 15,704,890 |
| 27 Oct 2023 | CNY | 8.35 | 8.58 | 8.31 | 8.55 | 8.55 | +0.16 (+1.91%) | 4,347,100 |
| 26 Oct 2023 | CNY | 8.39 | 8.44 | 8.25 | 8.39 | 8.39 | -0.03 (-0.36%) | 3,047,700 |
| 25 Oct 2023 | CNY | 8.4 | 8.46 | 8.31 | 8.42 | 8.42 | +0.14 (+1.69%) | 4,321,300 |
| 24 Oct 2023 | CNY | 8.03 | 8.34 | 7.93 | 8.28 | 8.28 | +0.3 (+3.76%) | 4,870,190 |
| 23 Oct 2023 | CNY | 8.12 | 8.22 | 7.94 | 7.98 | 7.98 | -0.14 (-1.72%) | 3,797,400 |
| 20 Oct 2023 | CNY | 8.03 | 8.22 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 3,298,490 |
| 19 Oct 2023 | CNY | 8.31 | 8.34 | 8.06 | 8.07 | 8.07 | -0.22 (-2.65%) | 3,571,600 |
| 18 Oct 2023 | CNY | 8.5 | 8.52 | 8.28 | 8.29 | 8.29 | -0.13 (-1.54%) | 3,250,900 |
| 17 Oct 2023 | CNY | 8.26 | 8.54 | 8.25 | 8.42 | 8.42 | +0.13 (+1.57%) | 4,678,400 |
