| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 8.9 | 8.97 | 8.89 | 8.93 | 8.93 | +0.01 (+0.11%) | 10,939,120 |
| 13 Nov 2023 | CNY | 8.82 | 8.94 | 8.82 | 8.92 | 8.92 | +0.1 (+1.13%) | 12,282,910 |
| 10 Nov 2023 | CNY | 8.85 | 8.87 | 8.79 | 8.82 | 8.82 | -0.09 (-1.01%) | 11,466,695 |
| 9 Nov 2023 | CNY | 8.88 | 8.97 | 8.83 | 8.91 | 8.91 | +0.03 (+0.34%) | 19,609,355 |
| 8 Nov 2023 | CNY | 8.91 | 8.96 | 8.81 | 8.88 | 8.88 | -0.02 (-0.22%) | 21,470,252 |
| 7 Nov 2023 | CNY | 8.85 | 9 | 8.79 | 8.9 | 8.9 | 0.0 (0.0%) | 25,231,742 |
| 6 Nov 2023 | CNY | 8.67 | 8.95 | 8.66 | 8.9 | 8.9 | +0.26 (+3.01%) | 31,158,048 |
| 3 Nov 2023 | CNY | 8.58 | 8.72 | 8.56 | 8.64 | 8.64 | +0.04 (+0.47%) | 22,813,614 |
| 2 Nov 2023 | CNY | 8.85 | 8.93 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 31,973,178 |
| 1 Nov 2023 | CNY | 9.01 | 9.05 | 8.71 | 8.8 | 8.8 | -0.17 (-1.90%) | 41,040,843 |
| 31 Oct 2023 | CNY | 9.01 | 9.23 | 8.88 | 8.97 | 8.97 | -0.73 (-7.53%) | 88,010,651 |
| 30 Oct 2023 | CNY | 10.59 | 10.68 | 9.68 | 9.7 | 9.7 | -0.01 (-0.10%) | 126,553,726 |
| 27 Oct 2023 | CNY | 9.14 | 9.71 | 8.8 | 9.71 | 9.71 | +0.88 (+9.97%) | 47,355,362 |
| 26 Oct 2023 | CNY | 7.95 | 8.83 | 7.74 | 8.83 | 8.83 | +0.8 (+9.96%) | 26,134,130 |
| 25 Oct 2023 | CNY | 7.89 | 8.07 | 7.88 | 8.03 | 8.03 | +0.13 (+1.65%) | 4,228,278 |
| 24 Oct 2023 | CNY | 7.73 | 7.94 | 7.71 | 7.9 | 7.9 | +0.11 (+1.41%) | 4,357,665 |
| 23 Oct 2023 | CNY | 7.98 | 8.06 | 7.75 | 7.79 | 7.79 | -0.21 (-2.63%) | 4,489,814 |
| 20 Oct 2023 | CNY | 7.9 | 8.11 | 7.86 | 8 | 8 | +0.06 (+0.76%) | 4,968,455 |
| 19 Oct 2023 | CNY | 7.95 | 8.09 | 7.93 | 7.94 | 7.94 | -0.02 (-0.25%) | 9,860,062 |
| 18 Oct 2023 | CNY | 8.19 | 8.19 | 7.96 | 7.96 | 7.96 | -0.26 (-3.16%) | 6,142,321 |
| 17 Oct 2023 | CNY | 8.2 | 8.26 | 8.17 | 8.22 | 8.22 | +0.02 (+0.24%) | 3,431,800 |
| 16 Oct 2023 | CNY | 8.28 | 8.3 | 8.16 | 8.2 | 8.2 | -0.05 (-0.61%) | 5,128,200 |
| 13 Oct 2023 | CNY | 8.46 | 8.47 | 8.22 | 8.25 | 8.25 | -0.25 (-2.94%) | 7,464,860 |
| 12 Oct 2023 | CNY | 8.39 | 8.52 | 8.32 | 8.5 | 8.5 | +0.12 (+1.43%) | 7,637,877 |
| 11 Oct 2023 | CNY | 8.37 | 8.47 | 8.35 | 8.38 | 8.38 | 0.0 (0.0%) | 4,781,060 |
| 10 Oct 2023 | CNY | 8.54 | 8.54 | 8.36 | 8.38 | 8.38 | -0.1 (-1.18%) | 5,330,259 |
| 9 Oct 2023 | CNY | 8.52 | 8.57 | 8.42 | 8.48 | 8.48 | +0.02 (+0.24%) | 5,251,804 |
| 28 Sep 2023 | CNY | 8.47 | 8.51 | 8.4 | 8.46 | 8.46 | +0.06 (+0.71%) | 4,757,866 |
| 27 Sep 2023 | CNY | 8.51 | 8.57 | 8.37 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,155,960 |
| 26 Sep 2023 | CNY | 8.6 | 8.63 | 8.47 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,494,416 |
