| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10 | 10.15 | 9.94 | 10.09 | 10.09 | +0.03 (+0.30%) | 10,962,400 |
| 24 Nov 2023 | CNY | 10.05 | 10.15 | 10 | 10.06 | 10.06 | -0.04 (-0.40%) | 10,309,900 |
| 23 Nov 2023 | CNY | 10 | 10.1 | 9.97 | 10.1 | 10.1 | +0.06 (+0.60%) | 9,735,570 |
| 22 Nov 2023 | CNY | 9.92 | 10.2 | 9.9 | 10.04 | 10.04 | +0.1 (+1.01%) | 14,897,290 |
| 21 Nov 2023 | CNY | 9.93 | 10.08 | 9.87 | 9.94 | 9.94 | -0.05 (-0.50%) | 11,746,760 |
| 20 Nov 2023 | CNY | 9.97 | 10.02 | 9.71 | 9.99 | 9.99 | -0.08 (-0.79%) | 19,443,980 |
| 17 Nov 2023 | CNY | 9.38 | 10.09 | 9.38 | 10.07 | 10.07 | +0.61 (+6.45%) | 26,936,660 |
| 16 Nov 2023 | CNY | 9.46 | 9.53 | 9.37 | 9.46 | 9.46 | +0.02 (+0.21%) | 7,388,990 |
| 15 Nov 2023 | CNY | 9.46 | 9.51 | 9.39 | 9.44 | 9.44 | +0.01 (+0.11%) | 5,624,700 |
| 14 Nov 2023 | CNY | 9.35 | 9.5 | 9.31 | 9.43 | 9.43 | +0.08 (+0.86%) | 7,068,490 |
| 13 Nov 2023 | CNY | 9.4 | 9.44 | 9.25 | 9.35 | 9.35 | -0.05 (-0.53%) | 6,560,000 |
| 10 Nov 2023 | CNY | 9.38 | 9.48 | 9.29 | 9.4 | 9.4 | +0.05 (+0.53%) | 7,234,830 |
| 9 Nov 2023 | CNY | 9.43 | 9.51 | 9.32 | 9.35 | 9.35 | -0.06 (-0.64%) | 5,994,900 |
| 8 Nov 2023 | CNY | 9.43 | 9.49 | 9.36 | 9.41 | 9.41 | -0.03 (-0.32%) | 5,580,160 |
| 7 Nov 2023 | CNY | 9.51 | 9.59 | 9.38 | 9.44 | 9.44 | -0.07 (-0.74%) | 9,064,010 |
| 6 Nov 2023 | CNY | 9.47 | 9.62 | 9.46 | 9.51 | 9.51 | +0.09 (+0.96%) | 9,325,780 |
| 3 Nov 2023 | CNY | 9.39 | 9.5 | 9.37 | 9.42 | 9.42 | +0.03 (+0.32%) | 6,962,330 |
| 2 Nov 2023 | CNY | 9.41 | 9.47 | 9.3 | 9.39 | 9.39 | -0.05 (-0.53%) | 8,722,400 |
| 1 Nov 2023 | CNY | 9.35 | 9.45 | 9.32 | 9.44 | 9.44 | +0.09 (+0.96%) | 12,739,060 |
| 31 Oct 2023 | CNY | 9.19 | 9.5 | 9.15 | 9.35 | 9.35 | +0.34 (+3.77%) | 24,702,420 |
| 30 Oct 2023 | CNY | 8.82 | 9.07 | 8.8 | 9.01 | 9.01 | +0.18 (+2.04%) | 11,023,740 |
| 27 Oct 2023 | CNY | 8.44 | 8.88 | 8.39 | 8.83 | 8.83 | +0.33 (+3.88%) | 10,202,550 |
| 26 Oct 2023 | CNY | 8.52 | 8.54 | 8.42 | 8.5 | 8.5 | -0.03 (-0.35%) | 6,616,510 |
| 25 Oct 2023 | CNY | 8.55 | 8.67 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 6,251,500 |
| 24 Oct 2023 | CNY | 8.42 | 8.57 | 8.39 | 8.53 | 8.53 | +0.12 (+1.43%) | 7,335,600 |
| 23 Oct 2023 | CNY | 8.54 | 8.6 | 8.35 | 8.41 | 8.41 | -0.2 (-2.32%) | 7,749,100 |
| 20 Oct 2023 | CNY | 8.71 | 8.76 | 8.56 | 8.61 | 8.61 | -0.12 (-1.37%) | 6,680,300 |
| 19 Oct 2023 | CNY | 8.7 | 8.84 | 8.65 | 8.73 | 8.73 | -0.01 (-0.11%) | 6,593,910 |
| 18 Oct 2023 | CNY | 8.99 | 8.99 | 8.72 | 8.74 | 8.74 | -0.2 (-2.24%) | 7,993,380 |
| 17 Oct 2023 | CNY | 9.27 | 9.28 | 8.89 | 8.94 | 8.94 | -0.31 (-3.35%) | 11,237,810 |
