| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.38 | 9.53 | 9.37 | 9.49 | 9.49 | +0.11 (+1.17%) | 4,321,700 |
| 24 Nov 2023 | CNY | 9.48 | 9.56 | 9.33 | 9.38 | 9.38 | -0.15 (-1.57%) | 4,009,100 |
| 23 Nov 2023 | CNY | 9.35 | 9.54 | 9.35 | 9.53 | 9.53 | +0.13 (+1.38%) | 2,917,200 |
| 22 Nov 2023 | CNY | 9.5 | 9.54 | 9.4 | 9.4 | 9.4 | -0.09 (-0.95%) | 3,964,840 |
| 21 Nov 2023 | CNY | 9.64 | 9.69 | 9.48 | 9.49 | 9.49 | -0.21 (-2.16%) | 6,021,310 |
| 20 Nov 2023 | CNY | 9.45 | 9.77 | 9.43 | 9.7 | 9.7 | +0.2 (+2.11%) | 8,346,600 |
| 17 Nov 2023 | CNY | 9.26 | 9.6 | 9.26 | 9.5 | 9.5 | +0.18 (+1.93%) | 7,165,100 |
| 16 Nov 2023 | CNY | 9.35 | 9.42 | 9.29 | 9.32 | 9.32 | -0.03 (-0.32%) | 5,488,560 |
| 15 Nov 2023 | CNY | 9.44 | 9.46 | 9.3 | 9.35 | 9.35 | -0.03 (-0.32%) | 4,798,630 |
| 14 Nov 2023 | CNY | 9.3 | 9.46 | 9.25 | 9.38 | 9.38 | -0.06 (-0.64%) | 9,287,610 |
| 13 Nov 2023 | CNY | 9.28 | 9.65 | 9.19 | 9.44 | 9.44 | +0.18 (+1.94%) | 9,136,760 |
| 10 Nov 2023 | CNY | 9.19 | 9.29 | 9.15 | 9.26 | 9.26 | +0.05 (+0.54%) | 3,106,400 |
| 9 Nov 2023 | CNY | 9.26 | 9.29 | 9.17 | 9.21 | 9.21 | -0.02 (-0.22%) | 3,344,270 |
| 8 Nov 2023 | CNY | 9.32 | 9.34 | 9.2 | 9.23 | 9.23 | -0.07 (-0.75%) | 2,571,300 |
| 7 Nov 2023 | CNY | 9.23 | 9.33 | 9.23 | 9.3 | 9.3 | +0.05 (+0.54%) | 3,339,140 |
| 6 Nov 2023 | CNY | 9.17 | 9.28 | 9.16 | 9.25 | 9.25 | +0.1 (+1.09%) | 3,872,000 |
| 3 Nov 2023 | CNY | 8.98 | 9.18 | 8.98 | 9.15 | 9.15 | +0.18 (+2.01%) | 5,197,770 |
| 2 Nov 2023 | CNY | 9.12 | 9.15 | 8.96 | 8.97 | 8.97 | -0.04 (-0.44%) | 4,096,500 |
| 1 Nov 2023 | CNY | 8.92 | 9.06 | 8.88 | 9.01 | 9.01 | +0.15 (+1.69%) | 4,064,800 |
| 31 Oct 2023 | CNY | 8.9 | 9.01 | 8.83 | 8.86 | 8.86 | 0.0 (0.0%) | 3,376,600 |
| 30 Oct 2023 | CNY | 8.78 | 8.89 | 8.69 | 8.86 | 8.86 | +0.14 (+1.61%) | 2,746,130 |
| 27 Oct 2023 | CNY | 8.66 | 8.75 | 8.59 | 8.72 | 8.72 | +0.04 (+0.46%) | 2,519,100 |
| 26 Oct 2023 | CNY | 8.64 | 8.72 | 8.44 | 8.68 | 8.68 | +0.04 (+0.46%) | 3,274,400 |
| 25 Oct 2023 | CNY | 8.48 | 8.7 | 8.48 | 8.64 | 8.64 | +0.17 (+2.01%) | 2,325,300 |
| 24 Oct 2023 | CNY | 8.28 | 8.49 | 8.21 | 8.47 | 8.47 | +0.19 (+2.29%) | 2,983,700 |
| 23 Oct 2023 | CNY | 8.51 | 8.52 | 8.24 | 8.28 | 8.28 | -0.23 (-2.70%) | 3,263,330 |
| 20 Oct 2023 | CNY | 8.56 | 8.75 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 2,418,900 |
| 19 Oct 2023 | CNY | 8.64 | 8.78 | 8.56 | 8.58 | 8.58 | -0.06 (-0.69%) | 2,233,100 |
| 18 Oct 2023 | CNY | 8.84 | 8.84 | 8.6 | 8.64 | 8.64 | -0.17 (-1.93%) | 2,487,890 |
| 17 Oct 2023 | CNY | 8.86 | 8.89 | 8.73 | 8.81 | 8.81 | +0.04 (+0.46%) | 2,340,800 |
