| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 9.18 | 9.3 | 9.05 | 9.05 | 9.05 | -0.13 (-1.42%) | 2,589,850 |
| 28 Nov 2023 | CNY | 9.13 | 9.25 | 9.08 | 9.18 | 9.18 | -0.01 (-0.11%) | 2,841,150 |
| 27 Nov 2023 | CNY | 9.24 | 9.31 | 9.03 | 9.19 | 9.19 | -0.06 (-0.65%) | 3,999,800 |
| 24 Nov 2023 | CNY | 9.05 | 9.27 | 8.95 | 9.25 | 9.25 | +0.16 (+1.76%) | 3,785,000 |
| 23 Nov 2023 | CNY | 8.79 | 9.2 | 8.5 | 9.09 | 9.09 | +0.31 (+3.53%) | 5,088,629 |
| 22 Nov 2023 | CNY | 8.84 | 8.87 | 8.7 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,554,750 |
| 21 Nov 2023 | CNY | 8.83 | 8.9 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 2,625,750 |
| 20 Nov 2023 | CNY | 8.7 | 8.98 | 8.51 | 8.85 | 8.85 | +0.15 (+1.72%) | 6,015,880 |
| 17 Nov 2023 | CNY | 8.18 | 8.75 | 8.18 | 8.7 | 8.7 | +0.46 (+5.58%) | 5,226,300 |
| 16 Nov 2023 | CNY | 8.11 | 8.33 | 8.11 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,689,250 |
| 15 Nov 2023 | CNY | 7.97 | 8.18 | 7.86 | 8.18 | 8.18 | +0.21 (+2.63%) | 3,081,400 |
| 14 Nov 2023 | CNY | 7.94 | 7.99 | 7.88 | 7.97 | 7.97 | +0.07 (+0.89%) | 1,907,000 |
| 13 Nov 2023 | CNY | 8.1 | 8.15 | 7.73 | 7.9 | 7.9 | -0.18 (-2.23%) | 3,885,500 |
| 10 Nov 2023 | CNY | 8.28 | 8.36 | 8.06 | 8.08 | 8.08 | -0.14 (-1.70%) | 2,506,100 |
| 9 Nov 2023 | CNY | 8 | 8.28 | 8 | 8.22 | 8.22 | +0.17 (+2.11%) | 3,027,882 |
| 8 Nov 2023 | CNY | 7.9 | 8.33 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,898,450 |
| 7 Nov 2023 | CNY | 7.66 | 8.04 | 7.65 | 8 | 8 | +0.28 (+3.63%) | 4,583,500 |
| 6 Nov 2023 | CNY | 7.65 | 7.73 | 7.56 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,955,053 |
| 3 Nov 2023 | CNY | 7.33 | 7.75 | 7.33 | 7.69 | 7.69 | +0.32 (+4.34%) | 5,330,900 |
| 2 Nov 2023 | CNY | 7.37 | 7.39 | 7.24 | 7.37 | 7.37 | +0.03 (+0.41%) | 1,458,280 |
| 1 Nov 2023 | CNY | 7.26 | 7.42 | 7.18 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,552,630 |
| 31 Oct 2023 | CNY | 7.12 | 7.39 | 7.08 | 7.28 | 7.28 | +0.16 (+2.25%) | 1,729,080 |
| 30 Oct 2023 | CNY | 7.01 | 7.14 | 6.95 | 7.12 | 7.12 | +0.08 (+1.14%) | 1,026,380 |
| 27 Oct 2023 | CNY | 7.04 | 7.08 | 6.95 | 7.04 | 7.04 | +0.03 (+0.43%) | 702,400 |
| 26 Oct 2023 | CNY | 7.07 | 7.07 | 6.93 | 7.01 | 7.01 | -0.07 (-0.99%) | 897,300 |
| 25 Oct 2023 | CNY | 6.99 | 7.15 | 6.98 | 7.08 | 7.08 | +0.09 (+1.29%) | 1,376,100 |
| 24 Oct 2023 | CNY | 6.93 | 7 | 6.82 | 6.99 | 6.99 | +0.08 (+1.16%) | 788,850 |
| 23 Oct 2023 | CNY | 7.08 | 7.11 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 778,300 |
| 20 Oct 2023 | CNY | 7.03 | 7.13 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 727,200 |
| 19 Oct 2023 | CNY | 7.11 | 7.24 | 7.02 | 7.05 | 7.05 | -0.09 (-1.26%) | 859,450 |
