| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 9.15 | 9.3 | 9.1 | 9.28 | 9.28 | +0.16 (+1.75%) | 2,020,087 |
| 30 Nov 2023 | CNY | 9.23 | 9.32 | 9.07 | 9.12 | 9.12 | -0.1 (-1.08%) | 2,839,467 |
| 29 Nov 2023 | CNY | 9.37 | 9.43 | 9.2 | 9.22 | 9.22 | -0.16 (-1.71%) | 2,154,730 |
| 28 Nov 2023 | CNY | 9.28 | 9.4 | 9.21 | 9.38 | 9.38 | +0.1 (+1.08%) | 2,128,374 |
| 27 Nov 2023 | CNY | 9.25 | 9.32 | 9.21 | 9.28 | 9.28 | +0.01 (+0.11%) | 2,043,508 |
| 24 Nov 2023 | CNY | 9.42 | 9.44 | 9.24 | 9.27 | 9.27 | -0.13 (-1.38%) | 2,242,466 |
| 23 Nov 2023 | CNY | 9.31 | 9.47 | 9.25 | 9.4 | 9.4 | +0.06 (+0.64%) | 2,548,511 |
| 22 Nov 2023 | CNY | 9.36 | 9.47 | 9.28 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,539,443 |
| 21 Nov 2023 | CNY | 9.44 | 9.49 | 9.35 | 9.38 | 9.38 | -0.01 (-0.11%) | 2,248,016 |
| 20 Nov 2023 | CNY | 9.41 | 9.43 | 9.34 | 9.39 | 9.39 | +0.04 (+0.43%) | 1,642,043 |
| 17 Nov 2023 | CNY | 9.3 | 9.38 | 9.25 | 9.35 | 9.35 | +0.05 (+0.54%) | 1,356,140 |
| 16 Nov 2023 | CNY | 9.36 | 9.4 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,622,276 |
| 15 Nov 2023 | CNY | 9.45 | 9.46 | 9.32 | 9.35 | 9.35 | 0.0 (0.0%) | 2,029,060 |
| 14 Nov 2023 | CNY | 9.33 | 9.4 | 9.3 | 9.35 | 9.35 | 0.0 (0.0%) | 1,618,446 |
| 13 Nov 2023 | CNY | 9.22 | 9.35 | 9.22 | 9.35 | 9.35 | +0.13 (+1.41%) | 2,540,428 |
| 10 Nov 2023 | CNY | 9.25 | 9.25 | 9.12 | 9.22 | 9.22 | -0.01 (-0.11%) | 1,825,512 |
| 9 Nov 2023 | CNY | 9.31 | 9.32 | 9.19 | 9.23 | 9.23 | -0.05 (-0.54%) | 1,901,203 |
| 8 Nov 2023 | CNY | 9.25 | 9.29 | 9.18 | 9.28 | 9.28 | +0.03 (+0.32%) | 2,356,388 |
| 7 Nov 2023 | CNY | 9.28 | 9.28 | 9.17 | 9.25 | 9.25 | 0.0 (0.0%) | 2,265,570 |
| 6 Nov 2023 | CNY | 9.19 | 9.28 | 9.13 | 9.25 | 9.25 | +0.1 (+1.09%) | 2,296,900 |
| 3 Nov 2023 | CNY | 9.09 | 9.21 | 9.09 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,145,980 |
| 2 Nov 2023 | CNY | 9.15 | 9.22 | 9.08 | 9.08 | 9.08 | -0.07 (-0.77%) | 2,385,724 |
| 1 Nov 2023 | CNY | 9.13 | 9.16 | 9.06 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,584,408 |
| 31 Oct 2023 | CNY | 9.1 | 9.13 | 8.99 | 9.08 | 9.08 | +0.01 (+0.11%) | 2,697,857 |
| 30 Oct 2023 | CNY | 8.89 | 9.08 | 8.83 | 9.07 | 9.07 | +0.19 (+2.14%) | 4,485,456 |
| 27 Oct 2023 | CNY | 8.82 | 8.92 | 8.78 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,981,897 |
| 26 Oct 2023 | CNY | 8.9 | 8.99 | 8.76 | 8.83 | 8.83 | -0.15 (-1.67%) | 3,734,533 |
| 25 Oct 2023 | CNY | 8.99 | 9.13 | 8.94 | 8.98 | 8.98 | +0.31 (+3.58%) | 6,460,454 |
| 24 Oct 2023 | CNY | 8.37 | 8.69 | 8.37 | 8.67 | 8.67 | +0.34 (+4.08%) | 3,232,437 |
| 23 Oct 2023 | CNY | 8.67 | 8.71 | 8.32 | 8.33 | 8.33 | -0.34 (-3.92%) | 3,104,766 |
