| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.25 | 9.31 | 9.18 | 9.26 | 9.26 | +0.06 (+0.65%) | 8,264,280 |
| 24 Nov 2023 | CNY | 9.35 | 9.38 | 9.17 | 9.2 | 9.2 | -0.17 (-1.81%) | 7,364,240 |
| 23 Nov 2023 | CNY | 9.2 | 9.38 | 9.17 | 9.37 | 9.37 | +0.16 (+1.74%) | 9,474,150 |
| 22 Nov 2023 | CNY | 9.46 | 9.5 | 9.21 | 9.21 | 9.21 | -0.26 (-2.75%) | 13,362,800 |
| 21 Nov 2023 | CNY | 9.61 | 9.64 | 9.46 | 9.47 | 9.47 | -0.11 (-1.15%) | 11,940,520 |
| 20 Nov 2023 | CNY | 9.67 | 9.7 | 9.37 | 9.58 | 9.58 | -0.07 (-0.73%) | 11,304,100 |
| 17 Nov 2023 | CNY | 9.6 | 9.69 | 9.5 | 9.65 | 9.65 | +0.04 (+0.42%) | 6,504,610 |
| 16 Nov 2023 | CNY | 9.76 | 9.78 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 7,479,720 |
| 15 Nov 2023 | CNY | 9.6 | 9.85 | 9.6 | 9.78 | 9.78 | +0.27 (+2.84%) | 11,565,850 |
| 14 Nov 2023 | CNY | 9.5 | 9.57 | 9.43 | 9.51 | 9.51 | +0.03 (+0.32%) | 6,964,710 |
| 13 Nov 2023 | CNY | 9.53 | 9.55 | 9.36 | 9.48 | 9.48 | -0.01 (-0.11%) | 8,044,410 |
| 10 Nov 2023 | CNY | 9.6 | 9.61 | 9.46 | 9.49 | 9.49 | -0.11 (-1.15%) | 7,013,320 |
| 9 Nov 2023 | CNY | 9.65 | 9.68 | 9.53 | 9.6 | 9.6 | -0.08 (-0.83%) | 7,329,920 |
| 8 Nov 2023 | CNY | 9.66 | 9.71 | 9.59 | 9.68 | 9.68 | +0.02 (+0.21%) | 5,982,020 |
| 7 Nov 2023 | CNY | 9.7 | 9.71 | 9.53 | 9.66 | 9.66 | -0.01 (-0.10%) | 8,120,710 |
| 6 Nov 2023 | CNY | 9.5 | 9.74 | 9.5 | 9.67 | 9.67 | +0.22 (+2.33%) | 11,017,000 |
| 3 Nov 2023 | CNY | 9.23 | 9.54 | 9.23 | 9.45 | 9.45 | +0.23 (+2.49%) | 9,785,990 |
| 2 Nov 2023 | CNY | 9.45 | 9.5 | 9.21 | 9.22 | 9.22 | -0.22 (-2.33%) | 8,871,600 |
| 1 Nov 2023 | CNY | 9.55 | 9.6 | 9.38 | 9.44 | 9.44 | -0.06 (-0.63%) | 10,737,060 |
| 31 Oct 2023 | CNY | 9.82 | 9.83 | 9.42 | 9.5 | 9.5 | -0.3 (-3.06%) | 14,249,870 |
| 30 Oct 2023 | CNY | 9.7 | 9.92 | 9.61 | 9.8 | 9.8 | -0.12 (-1.21%) | 11,351,960 |
| 27 Oct 2023 | CNY | 9.65 | 9.96 | 9.53 | 9.92 | 9.92 | +0.23 (+2.37%) | 7,675,370 |
| 26 Oct 2023 | CNY | 9.47 | 9.72 | 9.4 | 9.69 | 9.69 | +0.1 (+1.04%) | 6,654,860 |
| 25 Oct 2023 | CNY | 9.65 | 9.82 | 9.55 | 9.59 | 9.59 | 0.0 (0.0%) | 7,461,310 |
| 24 Oct 2023 | CNY | 9.72 | 9.84 | 9.54 | 9.59 | 9.59 | -0.17 (-1.74%) | 10,767,680 |
| 23 Oct 2023 | CNY | 9.91 | 9.95 | 9.68 | 9.76 | 9.76 | -0.2 (-2.01%) | 6,458,650 |
| 20 Oct 2023 | CNY | 9.91 | 10.14 | 9.85 | 9.96 | 9.96 | 0.0 (0.0%) | 5,933,220 |
| 19 Oct 2023 | CNY | 10.05 | 10.14 | 9.9 | 9.96 | 9.96 | -0.11 (-1.09%) | 7,655,990 |
| 18 Oct 2023 | CNY | 10.26 | 10.26 | 10.06 | 10.07 | 10.07 | -0.19 (-1.85%) | 5,898,330 |
| 17 Oct 2023 | CNY | 10.42 | 10.44 | 10.17 | 10.26 | 10.26 | -0.06 (-0.58%) | 9,121,380 |
