| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 9.81 | 9.94 | 9.78 | 9.83 | 9.83 | +0.03 (+0.31%) | 5,256,502 |
| 21 Nov 2023 | CNY | 9.81 | 9.92 | 9.72 | 9.8 | 9.8 | +0.02 (+0.20%) | 5,059,170 |
| 20 Nov 2023 | CNY | 9.63 | 9.81 | 9.62 | 9.78 | 9.78 | +0.15 (+1.56%) | 5,161,004 |
| 17 Nov 2023 | CNY | 9.54 | 9.66 | 9.47 | 9.63 | 9.63 | +0.09 (+0.94%) | 3,115,520 |
| 16 Nov 2023 | CNY | 9.71 | 9.71 | 9.53 | 9.54 | 9.54 | -0.08 (-0.83%) | 2,912,700 |
| 15 Nov 2023 | CNY | 9.65 | 9.71 | 9.58 | 9.62 | 9.62 | +0.07 (+0.73%) | 2,994,080 |
| 14 Nov 2023 | CNY | 9.54 | 9.6 | 9.51 | 9.55 | 9.55 | +0.01 (+0.10%) | 3,115,561 |
| 13 Nov 2023 | CNY | 9.66 | 9.76 | 9.46 | 9.54 | 9.54 | -0.12 (-1.24%) | 4,170,773 |
| 10 Nov 2023 | CNY | 9.6 | 9.73 | 9.52 | 9.66 | 9.66 | +0.02 (+0.21%) | 4,213,342 |
| 9 Nov 2023 | CNY | 9.72 | 9.86 | 9.6 | 9.64 | 9.64 | -0.06 (-0.62%) | 5,313,673 |
| 8 Nov 2023 | CNY | 9.58 | 9.74 | 9.5 | 9.7 | 9.7 | +0.12 (+1.25%) | 5,034,351 |
| 7 Nov 2023 | CNY | 9.6 | 9.62 | 9.5 | 9.58 | 9.58 | +0.01 (+0.10%) | 3,728,055 |
| 6 Nov 2023 | CNY | 9.28 | 9.61 | 9.25 | 9.57 | 9.57 | +0.34 (+3.68%) | 6,198,663 |
| 3 Nov 2023 | CNY | 9.19 | 9.32 | 9.16 | 9.23 | 9.23 | +0.06 (+0.65%) | 3,278,620 |
| 2 Nov 2023 | CNY | 9.23 | 9.28 | 9.13 | 9.17 | 9.17 | -0.04 (-0.43%) | 3,893,022 |
| 1 Nov 2023 | CNY | 9.2 | 9.26 | 9.1 | 9.21 | 9.21 | +0.02 (+0.22%) | 5,119,967 |
| 31 Oct 2023 | CNY | 9.06 | 9.23 | 9 | 9.19 | 9.19 | +0.12 (+1.32%) | 4,246,176 |
| 30 Oct 2023 | CNY | 8.93 | 9.22 | 8.92 | 9.07 | 9.07 | +0.08 (+0.89%) | 5,055,241 |
| 27 Oct 2023 | CNY | 8.64 | 9.07 | 8.49 | 8.99 | 8.99 | +0.32 (+3.69%) | 6,115,296 |
| 26 Oct 2023 | CNY | 8.61 | 8.72 | 8.48 | 8.67 | 8.67 | -0.1 (-1.14%) | 5,706,943 |
| 25 Oct 2023 | CNY | 8.9 | 8.96 | 8.77 | 8.77 | 8.77 | -0.12 (-1.35%) | 4,228,740 |
| 24 Oct 2023 | CNY | 8.81 | 8.94 | 8.78 | 8.89 | 8.89 | +0.04 (+0.45%) | 3,433,190 |
| 23 Oct 2023 | CNY | 9.1 | 9.1 | 8.78 | 8.85 | 8.85 | -0.25 (-2.75%) | 4,418,277 |
| 20 Oct 2023 | CNY | 9.2 | 9.24 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 3,126,991 |
| 19 Oct 2023 | CNY | 9.35 | 9.4 | 9.19 | 9.2 | 9.2 | -0.19 (-2.02%) | 3,001,325 |
| 18 Oct 2023 | CNY | 9.65 | 9.65 | 9.39 | 9.39 | 9.39 | -0.24 (-2.49%) | 3,013,035 |
| 17 Oct 2023 | CNY | 9.7 | 9.73 | 9.54 | 9.63 | 9.63 | -0.05 (-0.52%) | 3,112,075 |
| 16 Oct 2023 | CNY | 9.88 | 10.04 | 9.64 | 9.68 | 9.68 | -0.18 (-1.83%) | 4,445,681 |
| 13 Oct 2023 | CNY | 9.7 | 9.9 | 9.69 | 9.86 | 9.86 | +0.1 (+1.02%) | 4,507,720 |
| 12 Oct 2023 | CNY | 9.69 | 9.91 | 9.69 | 9.76 | 9.76 | +0.11 (+1.14%) | 3,989,286 |
