| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.71 | 9.1 | 8.62 | 8.99 | 8.99 | -0.26 (-2.81%) | 15,886,600 |
| 24 Nov 2023 | CNY | 9.41 | 9.41 | 9.2 | 9.25 | 9.25 | -0.16 (-1.70%) | 15,990,550 |
| 23 Nov 2023 | CNY | 9.44 | 9.55 | 9.21 | 9.41 | 9.41 | +0.19 (+2.06%) | 16,470,410 |
| 22 Nov 2023 | CNY | 9.3 | 9.43 | 9.2 | 9.22 | 9.22 | -0.15 (-1.60%) | 7,313,260 |
| 21 Nov 2023 | CNY | 9.45 | 9.49 | 9.33 | 9.37 | 9.37 | -0.07 (-0.74%) | 10,417,720 |
| 20 Nov 2023 | CNY | 9.54 | 9.58 | 9.39 | 9.44 | 9.44 | -0.09 (-0.94%) | 13,256,880 |
| 17 Nov 2023 | CNY | 9.56 | 9.69 | 9.44 | 9.53 | 9.53 | -0.1 (-1.04%) | 20,532,400 |
| 16 Nov 2023 | CNY | 9.5 | 10.2 | 9.46 | 9.63 | 9.63 | -0.13 (-1.33%) | 33,821,840 |
| 15 Nov 2023 | CNY | 9.94 | 10.71 | 9.56 | 9.76 | 9.76 | +0.13 (+1.35%) | 57,113,650 |
| 14 Nov 2023 | CNY | 9.01 | 9.63 | 8.96 | 9.63 | 9.63 | +0.6 (+6.64%) | 20,245,270 |
| 13 Nov 2023 | CNY | 8.8 | 9.04 | 8.74 | 9.03 | 9.03 | +0.31 (+3.56%) | 8,172,900 |
| 10 Nov 2023 | CNY | 8.8 | 8.82 | 8.7 | 8.72 | 8.72 | -0.12 (-1.36%) | 3,278,600 |
| 9 Nov 2023 | CNY | 8.88 | 8.98 | 8.78 | 8.84 | 8.84 | -0.04 (-0.45%) | 4,520,350 |
| 8 Nov 2023 | CNY | 8.87 | 8.99 | 8.81 | 8.88 | 8.88 | +0.02 (+0.23%) | 5,430,200 |
| 7 Nov 2023 | CNY | 8.77 | 8.88 | 8.68 | 8.86 | 8.86 | +0.1 (+1.14%) | 3,923,900 |
| 6 Nov 2023 | CNY | 8.55 | 8.78 | 8.54 | 8.76 | 8.76 | +0.23 (+2.70%) | 4,647,700 |
| 3 Nov 2023 | CNY | 8.41 | 8.56 | 8.37 | 8.53 | 8.53 | +0.12 (+1.43%) | 3,727,610 |
| 2 Nov 2023 | CNY | 8.44 | 8.54 | 8.41 | 8.41 | 8.41 | -0.01 (-0.12%) | 3,722,700 |
| 1 Nov 2023 | CNY | 8.38 | 8.53 | 8.34 | 8.42 | 8.42 | +0.03 (+0.36%) | 3,649,930 |
| 31 Oct 2023 | CNY | 8.43 | 8.51 | 8.36 | 8.39 | 8.39 | -0.06 (-0.71%) | 4,083,900 |
| 30 Oct 2023 | CNY | 8.17 | 8.48 | 8.17 | 8.45 | 8.45 | +0.22 (+2.67%) | 6,602,670 |
| 27 Oct 2023 | CNY | 8.39 | 8.43 | 8.01 | 8.23 | 8.23 | -0.2 (-2.37%) | 8,903,350 |
| 26 Oct 2023 | CNY | 8.3 | 8.45 | 8.22 | 8.43 | 8.43 | +0.09 (+1.08%) | 4,275,800 |
| 25 Oct 2023 | CNY | 8.03 | 8.4 | 8.01 | 8.34 | 8.34 | +0.31 (+3.86%) | 5,392,300 |
| 24 Oct 2023 | CNY | 7.82 | 8.04 | 7.75 | 8.03 | 8.03 | +0.26 (+3.35%) | 4,640,400 |
| 23 Oct 2023 | CNY | 8.21 | 8.3 | 7.73 | 7.77 | 7.77 | -0.49 (-5.93%) | 6,972,700 |
| 20 Oct 2023 | CNY | 8.49 | 8.65 | 8.25 | 8.26 | 8.26 | -0.22 (-2.59%) | 4,688,700 |
| 19 Oct 2023 | CNY | 8.55 | 8.76 | 8.47 | 8.48 | 8.48 | -0.14 (-1.62%) | 5,498,900 |
| 18 Oct 2023 | CNY | 8.78 | 8.83 | 8.58 | 8.62 | 8.62 | -0.21 (-2.38%) | 4,726,770 |
| 17 Oct 2023 | CNY | 8.75 | 8.85 | 8.7 | 8.83 | 8.83 | +0.08 (+0.91%) | 4,541,250 |
