| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.82 | 9.11 | 8.82 | 9.05 | 9.05 | +0.25 (+2.84%) | 7,045,940 |
| 24 Nov 2023 | CNY | 9 | 9.01 | 8.74 | 8.8 | 8.8 | -0.17 (-1.90%) | 4,087,190 |
| 23 Nov 2023 | CNY | 8.9 | 8.98 | 8.83 | 8.97 | 8.97 | +0.07 (+0.79%) | 2,834,600 |
| 22 Nov 2023 | CNY | 8.88 | 9.04 | 8.88 | 8.9 | 8.9 | -0.03 (-0.34%) | 3,391,800 |
| 21 Nov 2023 | CNY | 9.12 | 9.2 | 8.9 | 8.93 | 8.93 | -0.19 (-2.08%) | 3,605,960 |
| 20 Nov 2023 | CNY | 8.98 | 9.16 | 8.95 | 9.12 | 9.12 | +0.17 (+1.90%) | 5,028,640 |
| 17 Nov 2023 | CNY | 8.86 | 8.97 | 8.8 | 8.95 | 8.95 | +0.07 (+0.79%) | 2,374,650 |
| 16 Nov 2023 | CNY | 8.94 | 8.97 | 8.86 | 8.88 | 8.88 | -0.05 (-0.56%) | 2,664,140 |
| 15 Nov 2023 | CNY | 8.93 | 9 | 8.86 | 8.93 | 8.93 | +0.06 (+0.68%) | 2,795,980 |
| 14 Nov 2023 | CNY | 8.93 | 9.01 | 8.84 | 8.87 | 8.87 | -0.08 (-0.89%) | 2,453,230 |
| 13 Nov 2023 | CNY | 8.83 | 8.97 | 8.83 | 8.95 | 8.95 | +0.15 (+1.70%) | 3,361,100 |
| 10 Nov 2023 | CNY | 8.84 | 8.87 | 8.76 | 8.8 | 8.8 | -0.02 (-0.23%) | 2,162,500 |
| 9 Nov 2023 | CNY | 8.83 | 8.9 | 8.76 | 8.82 | 8.82 | -0.01 (-0.11%) | 2,637,800 |
| 8 Nov 2023 | CNY | 8.92 | 8.93 | 8.79 | 8.83 | 8.83 | -0.05 (-0.56%) | 3,140,510 |
| 7 Nov 2023 | CNY | 8.83 | 8.92 | 8.79 | 8.88 | 8.88 | +0.06 (+0.68%) | 3,940,490 |
| 6 Nov 2023 | CNY | 8.7 | 8.85 | 8.7 | 8.82 | 8.82 | +0.16 (+1.85%) | 4,477,430 |
| 3 Nov 2023 | CNY | 8.61 | 8.72 | 8.52 | 8.66 | 8.66 | +0.13 (+1.52%) | 3,367,580 |
| 2 Nov 2023 | CNY | 8.61 | 8.65 | 8.51 | 8.53 | 8.53 | -0.08 (-0.93%) | 2,202,930 |
| 1 Nov 2023 | CNY | 8.5 | 8.63 | 8.42 | 8.61 | 8.61 | +0.12 (+1.41%) | 3,152,070 |
| 31 Oct 2023 | CNY | 8.57 | 8.62 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 2,594,140 |
| 30 Oct 2023 | CNY | 8.52 | 8.6 | 8.47 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,624,740 |
| 27 Oct 2023 | CNY | 8.38 | 8.56 | 8.33 | 8.52 | 8.52 | +0.13 (+1.55%) | 4,003,640 |
| 26 Oct 2023 | CNY | 8.32 | 8.46 | 8.2 | 8.39 | 8.39 | +0.07 (+0.84%) | 3,749,830 |
| 25 Oct 2023 | CNY | 8.17 | 8.34 | 8.17 | 8.32 | 8.32 | +0.22 (+2.72%) | 3,365,730 |
| 24 Oct 2023 | CNY | 7.95 | 8.17 | 7.91 | 8.1 | 8.1 | +0.21 (+2.66%) | 3,622,300 |
| 23 Oct 2023 | CNY | 8.19 | 8.19 | 7.83 | 7.89 | 7.89 | -0.28 (-3.43%) | 4,214,940 |
| 20 Oct 2023 | CNY | 8.15 | 8.34 | 8.12 | 8.17 | 8.17 | +0.01 (+0.12%) | 2,869,300 |
| 19 Oct 2023 | CNY | 8.19 | 8.34 | 8.14 | 8.16 | 8.16 | -0.04 (-0.49%) | 2,263,950 |
| 18 Oct 2023 | CNY | 8.41 | 8.41 | 8.2 | 8.2 | 8.2 | -0.21 (-2.50%) | 2,718,800 |
| 17 Oct 2023 | CNY | 8.49 | 8.49 | 8.36 | 8.41 | 8.41 | -0.01 (-0.12%) | 3,082,100 |
