| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 9.37 | 9.53 | 9.35 | 9.38 | 9.38 | +0.02 (+0.21%) | 12,522,259 |
| 20 Nov 2023 | CNY | 9.45 | 9.46 | 9.33 | 9.36 | 9.36 | -0.09 (-0.95%) | 11,208,740 |
| 17 Nov 2023 | CNY | 9.28 | 9.49 | 9.26 | 9.45 | 9.45 | +0.13 (+1.39%) | 18,288,289 |
| 16 Nov 2023 | CNY | 9.2 | 9.38 | 9.17 | 9.32 | 9.32 | +0.09 (+0.98%) | 15,302,290 |
| 15 Nov 2023 | CNY | 9.2 | 9.25 | 9.14 | 9.23 | 9.23 | +0.09 (+0.98%) | 11,726,700 |
| 14 Nov 2023 | CNY | 9.23 | 9.27 | 9.09 | 9.14 | 9.14 | -0.15 (-1.61%) | 12,962,710 |
| 13 Nov 2023 | CNY | 9.25 | 9.38 | 9.17 | 9.29 | 9.29 | +0.03 (+0.32%) | 16,554,463 |
| 10 Nov 2023 | CNY | 9.05 | 9.28 | 8.99 | 9.26 | 9.26 | +0.2 (+2.21%) | 20,954,054 |
| 9 Nov 2023 | CNY | 8.85 | 9.12 | 8.85 | 9.06 | 9.06 | +0.23 (+2.60%) | 22,768,729 |
| 8 Nov 2023 | CNY | 8.86 | 8.9 | 8.76 | 8.83 | 8.83 | -0.12 (-1.34%) | 14,544,698 |
| 7 Nov 2023 | CNY | 8.94 | 9 | 8.9 | 8.95 | 8.95 | -0.02 (-0.22%) | 11,988,863 |
| 6 Nov 2023 | CNY | 9.14 | 9.14 | 8.89 | 8.97 | 8.97 | -0.1 (-1.10%) | 18,455,180 |
| 3 Nov 2023 | CNY | 9.07 | 9.23 | 9.06 | 9.07 | 9.07 | +0.04 (+0.44%) | 11,927,913 |
| 2 Nov 2023 | CNY | 9 | 9.08 | 9 | 9.03 | 9.03 | 0.0 (0.0%) | 7,443,643 |
| 1 Nov 2023 | CNY | 9.09 | 9.14 | 8.98 | 9.03 | 9.03 | -0.09 (-0.99%) | 11,048,641 |
| 31 Oct 2023 | CNY | 8.91 | 9.15 | 8.88 | 9.12 | 9.12 | +0.2 (+2.24%) | 21,532,091 |
| 30 Oct 2023 | CNY | 8.9 | 9.03 | 8.88 | 8.92 | 8.92 | -0.24 (-2.62%) | 27,725,643 |
| 27 Oct 2023 | CNY | 9.12 | 9.26 | 9.05 | 9.16 | 9.16 | -0.02 (-0.22%) | 15,265,637 |
| 26 Oct 2023 | CNY | 9.36 | 9.36 | 9.06 | 9.18 | 9.18 | -0.22 (-2.34%) | 18,898,075 |
| 25 Oct 2023 | CNY | 9.31 | 9.54 | 9.29 | 9.4 | 9.4 | +0.2 (+2.17%) | 21,495,411 |
| 24 Oct 2023 | CNY | 9.06 | 9.25 | 9.06 | 9.2 | 9.2 | +0.12 (+1.32%) | 12,955,610 |
| 23 Oct 2023 | CNY | 9.26 | 9.3 | 9.04 | 9.08 | 9.08 | -0.23 (-2.47%) | 12,908,532 |
| 20 Oct 2023 | CNY | 9.39 | 9.44 | 9.3 | 9.31 | 9.31 | -0.04 (-0.43%) | 11,121,522 |
| 19 Oct 2023 | CNY | 9.42 | 9.48 | 9.29 | 9.35 | 9.35 | -0.1 (-1.06%) | 13,209,500 |
| 18 Oct 2023 | CNY | 9.55 | 9.61 | 9.44 | 9.45 | 9.45 | -0.11 (-1.15%) | 13,510,742 |
| 17 Oct 2023 | CNY | 9.5 | 9.56 | 9.39 | 9.56 | 9.56 | +0.01 (+0.10%) | 13,998,198 |
| 16 Oct 2023 | CNY | 9.41 | 9.59 | 9.41 | 9.55 | 9.55 | +0.17 (+1.81%) | 17,363,492 |
| 13 Oct 2023 | CNY | 9.3 | 9.47 | 9.25 | 9.38 | 9.38 | +0.03 (+0.32%) | 13,060,578 |
| 12 Oct 2023 | CNY | 9.3 | 9.45 | 9.29 | 9.35 | 9.35 | +0.06 (+0.65%) | 16,036,927 |
| 11 Oct 2023 | CNY | 9.49 | 9.49 | 9.27 | 9.29 | 9.29 | -0.15 (-1.59%) | 16,260,342 |
