| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 9.5 | 10.24 | 9.48 | 9.95 | 9.95 | +0.42 (+4.41%) | 32,461,612 |
| 21 Nov 2023 | CNY | 9.66 | 9.75 | 9.49 | 9.53 | 9.53 | -0.12 (-1.24%) | 7,486,292 |
| 20 Nov 2023 | CNY | 9.58 | 9.75 | 9.53 | 9.65 | 9.65 | +0.09 (+0.94%) | 6,514,650 |
| 17 Nov 2023 | CNY | 9.54 | 9.6 | 9.41 | 9.56 | 9.56 | +0.03 (+0.31%) | 5,486,674 |
| 16 Nov 2023 | CNY | 9.52 | 9.66 | 9.46 | 9.53 | 9.53 | -0.02 (-0.21%) | 6,111,260 |
| 15 Nov 2023 | CNY | 9.67 | 9.76 | 9.51 | 9.55 | 9.55 | -0.08 (-0.83%) | 7,631,038 |
| 14 Nov 2023 | CNY | 9.55 | 9.63 | 9.46 | 9.63 | 9.63 | +0.13 (+1.37%) | 7,866,897 |
| 13 Nov 2023 | CNY | 9.25 | 9.55 | 9.25 | 9.5 | 9.5 | +0.23 (+2.48%) | 8,266,085 |
| 10 Nov 2023 | CNY | 9.32 | 9.38 | 9.23 | 9.27 | 9.27 | -0.13 (-1.38%) | 7,023,171 |
| 9 Nov 2023 | CNY | 9.25 | 9.5 | 9.25 | 9.4 | 9.4 | +0.1 (+1.08%) | 9,474,239 |
| 8 Nov 2023 | CNY | 9.18 | 9.45 | 9.13 | 9.3 | 9.3 | +0.16 (+1.75%) | 8,969,953 |
| 7 Nov 2023 | CNY | 9.04 | 9.19 | 8.96 | 9.14 | 9.14 | +0.06 (+0.66%) | 6,170,841 |
| 6 Nov 2023 | CNY | 8.71 | 9.09 | 8.7 | 9.08 | 9.08 | +0.42 (+4.85%) | 9,129,228 |
| 3 Nov 2023 | CNY | 8.44 | 8.72 | 8.44 | 8.66 | 8.66 | +0.22 (+2.61%) | 7,235,200 |
| 2 Nov 2023 | CNY | 8.57 | 8.69 | 8.43 | 8.44 | 8.44 | -0.1 (-1.17%) | 5,718,000 |
| 1 Nov 2023 | CNY | 8.5 | 8.66 | 8.45 | 8.54 | 8.54 | +0.08 (+0.95%) | 6,948,400 |
| 31 Oct 2023 | CNY | 8.5 | 8.62 | 8.41 | 8.46 | 8.46 | -0.03 (-0.35%) | 8,452,369 |
| 30 Oct 2023 | CNY | 8.2 | 8.53 | 8.19 | 8.49 | 8.49 | +0.24 (+2.91%) | 12,060,056 |
| 27 Oct 2023 | CNY | 8.78 | 8.82 | 8.09 | 8.25 | 8.25 | -0.59 (-6.67%) | 20,446,463 |
| 26 Oct 2023 | CNY | 8.7 | 8.87 | 8.68 | 8.84 | 8.84 | +0.04 (+0.45%) | 6,911,642 |
| 25 Oct 2023 | CNY | 8.59 | 8.93 | 8.49 | 8.8 | 8.8 | +0.23 (+2.68%) | 7,064,936 |
| 24 Oct 2023 | CNY | 8.38 | 8.67 | 8.23 | 8.57 | 8.57 | +0.24 (+2.88%) | 7,335,900 |
| 23 Oct 2023 | CNY | 8.59 | 8.69 | 8.29 | 8.33 | 8.33 | -0.29 (-3.36%) | 5,860,846 |
| 20 Oct 2023 | CNY | 8.87 | 9 | 8.58 | 8.62 | 8.62 | -0.26 (-2.93%) | 9,004,000 |
| 19 Oct 2023 | CNY | 8.94 | 9.2 | 8.85 | 8.88 | 8.88 | -0.08 (-0.89%) | 7,987,700 |
| 18 Oct 2023 | CNY | 9.07 | 9.07 | 8.76 | 8.96 | 8.96 | -0.14 (-1.54%) | 7,172,900 |
| 17 Oct 2023 | CNY | 9.03 | 9.18 | 9 | 9.1 | 9.1 | +0.07 (+0.78%) | 6,293,551 |
| 16 Oct 2023 | CNY | 9.03 | 9.15 | 8.91 | 9.03 | 9.03 | +0.02 (+0.22%) | 6,104,634 |
| 13 Oct 2023 | CNY | 9.11 | 9.14 | 8.99 | 9.01 | 9.01 | -0.14 (-1.53%) | 7,007,500 |
| 12 Oct 2023 | CNY | 9.31 | 9.35 | 9.14 | 9.15 | 9.15 | -0.14 (-1.51%) | 7,107,099 |
