| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 9.95 | 10.14 | 9.86 | 10.03 | 10.03 | +0.12 (+1.21%) | 37,571,123 |
| 13 Nov 2023 | CNY | 10 | 10.01 | 9.84 | 9.91 | 9.91 | -0.09 (-0.90%) | 24,115,672 |
| 10 Nov 2023 | CNY | 9.91 | 10.1 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 30,361,075 |
| 9 Nov 2023 | CNY | 10.03 | 10.1 | 9.93 | 9.99 | 9.99 | -0.06 (-0.60%) | 21,724,172 |
| 8 Nov 2023 | CNY | 10.16 | 10.23 | 9.98 | 10.05 | 10.05 | -0.13 (-1.28%) | 30,520,532 |
| 7 Nov 2023 | CNY | 10.05 | 10.35 | 10.02 | 10.18 | 10.18 | +0.01 (+0.10%) | 50,424,091 |
| 6 Nov 2023 | CNY | 10.07 | 10.2 | 9.88 | 10.17 | 10.17 | +0.4 (+4.09%) | 54,989,441 |
| 3 Nov 2023 | CNY | 9.71 | 9.87 | 9.68 | 9.77 | 9.77 | +0.06 (+0.62%) | 21,879,829 |
| 2 Nov 2023 | CNY | 9.8 | 9.91 | 9.69 | 9.71 | 9.71 | -0.12 (-1.22%) | 18,865,921 |
| 1 Nov 2023 | CNY | 10 | 10.06 | 9.8 | 9.83 | 9.83 | -0.1 (-1.01%) | 24,026,726 |
| 31 Oct 2023 | CNY | 10.06 | 10.17 | 9.86 | 9.93 | 9.93 | -0.14 (-1.39%) | 31,148,670 |
| 30 Oct 2023 | CNY | 9.94 | 10.1 | 9.9 | 10.07 | 10.07 | +0.03 (+0.30%) | 35,969,321 |
| 27 Oct 2023 | CNY | 10 | 10.14 | 9.95 | 10.04 | 10.04 | -0.11 (-1.08%) | 37,287,184 |
| 26 Oct 2023 | CNY | 9.89 | 10.26 | 9.81 | 10.15 | 10.15 | +0.03 (+0.30%) | 48,311,296 |
| 25 Oct 2023 | CNY | 10.5 | 10.5 | 10.1 | 10.12 | 10.12 | -0.32 (-3.07%) | 68,167,090 |
| 24 Oct 2023 | CNY | 9.9 | 10.72 | 9.8 | 10.44 | 10.44 | +0.49 (+4.92%) | 95,180,991 |
| 23 Oct 2023 | CNY | 9.94 | 10.13 | 9.5 | 9.95 | 9.95 | -0.2 (-1.97%) | 67,663,080 |
| 20 Oct 2023 | CNY | 9.4 | 10.26 | 9.37 | 10.15 | 10.15 | +0.73 (+7.75%) | 100,974,222 |
| 19 Oct 2023 | CNY | 9.17 | 9.57 | 9.16 | 9.42 | 9.42 | +0.21 (+2.28%) | 48,600,542 |
| 18 Oct 2023 | CNY | 9.17 | 9.33 | 9.13 | 9.21 | 9.21 | -0.03 (-0.32%) | 21,859,925 |
| 17 Oct 2023 | CNY | 9.14 | 9.38 | 9.06 | 9.24 | 9.24 | +0.09 (+0.98%) | 30,372,080 |
| 16 Oct 2023 | CNY | 9.11 | 9.24 | 9.08 | 9.15 | 9.15 | +0.01 (+0.11%) | 16,111,667 |
| 13 Oct 2023 | CNY | 9.03 | 9.21 | 9.02 | 9.14 | 9.14 | -0.12 (-1.30%) | 19,952,238 |
| 12 Oct 2023 | CNY | 9.5 | 9.54 | 9.24 | 9.26 | 9.26 | -0.08 (-0.86%) | 25,437,066 |
| 11 Oct 2023 | CNY | 9.37 | 9.56 | 9.31 | 9.34 | 9.34 | +0.04 (+0.43%) | 20,300,646 |
| 10 Oct 2023 | CNY | 9.28 | 9.37 | 9.26 | 9.3 | 9.3 | +0.03 (+0.32%) | 14,642,706 |
| 9 Oct 2023 | CNY | 9.39 | 9.4 | 9.12 | 9.27 | 9.27 | -0.14 (-1.49%) | 21,376,678 |
| 28 Sep 2023 | CNY | 9.44 | 9.5 | 9.38 | 9.41 | 9.41 | +0.01 (+0.11%) | 17,708,281 |
| 27 Sep 2023 | CNY | 9.4 | 9.5 | 9.38 | 9.4 | 9.4 | -0.01 (-0.11%) | 21,997,145 |
| 26 Sep 2023 | CNY | 9.42 | 9.5 | 9.38 | 9.41 | 9.41 | -0.01 (-0.11%) | 19,065,511 |
