| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 9.53 | 9.59 | 9.18 | 9.22 | 9.22 | -0.31 (-3.25%) | 23,208,252 |
| 23 Nov 2023 | CNY | 9.49 | 9.58 | 9.37 | 9.53 | 9.53 | +0.02 (+0.21%) | 22,371,134 |
| 22 Nov 2023 | CNY | 9.62 | 9.81 | 9.51 | 9.51 | 9.51 | -0.12 (-1.25%) | 32,081,095 |
| 21 Nov 2023 | CNY | 9.79 | 9.82 | 9.61 | 9.63 | 9.63 | -0.1 (-1.03%) | 27,418,762 |
| 20 Nov 2023 | CNY | 9.72 | 9.8 | 9.61 | 9.73 | 9.73 | 0.0 (0.0%) | 25,149,093 |
| 17 Nov 2023 | CNY | 9.8 | 9.86 | 9.61 | 9.73 | 9.73 | -0.09 (-0.92%) | 30,938,199 |
| 16 Nov 2023 | CNY | 9.62 | 10.02 | 9.6 | 9.82 | 9.82 | +0.1 (+1.03%) | 48,384,732 |
| 15 Nov 2023 | CNY | 9.96 | 9.96 | 9.68 | 9.72 | 9.72 | -0.11 (-1.12%) | 40,476,971 |
| 14 Nov 2023 | CNY | 9.48 | 9.87 | 9.44 | 9.83 | 9.83 | +0.4 (+4.24%) | 54,193,504 |
| 13 Nov 2023 | CNY | 9.26 | 9.54 | 9.25 | 9.43 | 9.43 | +0.23 (+2.50%) | 26,447,123 |
| 10 Nov 2023 | CNY | 9.34 | 9.38 | 9.16 | 9.2 | 9.2 | -0.22 (-2.34%) | 28,150,524 |
| 9 Nov 2023 | CNY | 9.36 | 9.63 | 9.18 | 9.42 | 9.42 | +0.07 (+0.75%) | 43,061,121 |
| 8 Nov 2023 | CNY | 9.23 | 9.55 | 9.21 | 9.35 | 9.35 | +0.1 (+1.08%) | 49,591,791 |
| 7 Nov 2023 | CNY | 8.95 | 9.32 | 8.92 | 9.25 | 9.25 | +0.26 (+2.89%) | 36,038,096 |
| 6 Nov 2023 | CNY | 8.84 | 9.01 | 8.81 | 8.99 | 8.99 | +0.21 (+2.39%) | 26,558,921 |
| 3 Nov 2023 | CNY | 8.64 | 8.85 | 8.63 | 8.78 | 8.78 | +0.11 (+1.27%) | 20,824,239 |
| 2 Nov 2023 | CNY | 8.75 | 8.84 | 8.64 | 8.67 | 8.67 | -0.08 (-0.91%) | 18,682,398 |
| 1 Nov 2023 | CNY | 8.83 | 8.96 | 8.75 | 8.75 | 8.75 | -0.09 (-1.02%) | 19,622,891 |
| 31 Oct 2023 | CNY | 8.99 | 8.99 | 8.75 | 8.84 | 8.84 | -0.16 (-1.78%) | 28,237,403 |
| 30 Oct 2023 | CNY | 8.55 | 9.06 | 8.43 | 9 | 9 | +0.41 (+4.77%) | 43,337,054 |
| 27 Oct 2023 | CNY | 8.69 | 8.69 | 8.47 | 8.59 | 8.59 | -0.15 (-1.72%) | 37,445,820 |
| 26 Oct 2023 | CNY | 8.65 | 8.87 | 8.51 | 8.74 | 8.74 | +0.08 (+0.92%) | 45,361,043 |
| 25 Oct 2023 | CNY | 8.45 | 8.77 | 8.27 | 8.66 | 8.66 | +0.37 (+4.46%) | 43,152,480 |
| 24 Oct 2023 | CNY | 8.32 | 8.39 | 8.02 | 8.29 | 8.29 | -0.07 (-0.84%) | 36,080,830 |
| 23 Oct 2023 | CNY | 8.34 | 8.79 | 8.19 | 8.36 | 8.36 | +0.13 (+1.58%) | 40,004,231 |
| 20 Oct 2023 | CNY | 8.64 | 8.72 | 8.21 | 8.23 | 8.23 | -0.52 (-5.94%) | 31,739,498 |
| 19 Oct 2023 | CNY | 8.91 | 9.06 | 8.7 | 8.75 | 8.75 | -0.24 (-2.67%) | 16,271,485 |
| 18 Oct 2023 | CNY | 9.12 | 9.18 | 8.83 | 8.99 | 8.99 | -0.21 (-2.28%) | 12,515,853 |
| 17 Oct 2023 | CNY | 9.13 | 9.28 | 9.1 | 9.2 | 9.2 | +0.08 (+0.88%) | 11,293,831 |
| 16 Oct 2023 | CNY | 9.25 | 9.25 | 9.05 | 9.12 | 9.12 | -0.13 (-1.41%) | 9,444,602 |
