| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 9.37 | 9.54 | 9.37 | 9.44 | 9.44 | 0.0 (0.0%) | 11,066,587 |
| 16 Nov 2023 | CNY | 9.6 | 9.6 | 9.44 | 9.44 | 9.44 | -0.16 (-1.67%) | 9,308,108 |
| 15 Nov 2023 | CNY | 9.63 | 9.71 | 9.58 | 9.6 | 9.6 | 0.0 (0.0%) | 7,979,163 |
| 14 Nov 2023 | CNY | 9.56 | 9.63 | 9.55 | 9.6 | 9.6 | +0.04 (+0.42%) | 4,244,408 |
| 13 Nov 2023 | CNY | 9.59 | 9.63 | 9.53 | 9.56 | 9.56 | -0.03 (-0.31%) | 5,287,636 |
| 10 Nov 2023 | CNY | 9.64 | 9.64 | 9.55 | 9.59 | 9.59 | -0.07 (-0.72%) | 5,855,134 |
| 9 Nov 2023 | CNY | 9.64 | 9.7 | 9.63 | 9.66 | 9.66 | 0.0 (0.0%) | 3,629,254 |
| 8 Nov 2023 | CNY | 9.75 | 9.76 | 9.64 | 9.66 | 9.66 | -0.08 (-0.82%) | 5,698,480 |
| 7 Nov 2023 | CNY | 9.85 | 9.86 | 9.73 | 9.74 | 9.74 | -0.14 (-1.42%) | 7,417,900 |
| 6 Nov 2023 | CNY | 9.92 | 9.94 | 9.84 | 9.88 | 9.88 | +0.03 (+0.30%) | 6,759,700 |
| 3 Nov 2023 | CNY | 9.8 | 9.95 | 9.8 | 9.85 | 9.85 | +0.04 (+0.41%) | 3,696,246 |
| 2 Nov 2023 | CNY | 9.9 | 9.92 | 9.81 | 9.81 | 9.81 | -0.1 (-1.01%) | 2,566,076 |
| 1 Nov 2023 | CNY | 9.97 | 10 | 9.84 | 9.91 | 9.91 | +0.01 (+0.10%) | 2,993,528 |
| 31 Oct 2023 | CNY | 9.93 | 9.95 | 9.82 | 9.9 | 9.9 | -0.03 (-0.30%) | 3,733,231 |
| 30 Oct 2023 | CNY | 9.81 | 9.96 | 9.8 | 9.93 | 9.93 | -0.06 (-0.60%) | 5,448,539 |
| 27 Oct 2023 | CNY | 9.75 | 10.01 | 9.73 | 9.99 | 9.99 | +0.23 (+2.36%) | 6,164,276 |
| 26 Oct 2023 | CNY | 9.79 | 9.84 | 9.63 | 9.76 | 9.76 | -0.09 (-0.91%) | 3,652,146 |
| 25 Oct 2023 | CNY | 9.71 | 9.88 | 9.67 | 9.85 | 9.85 | +0.2 (+2.07%) | 5,194,756 |
| 24 Oct 2023 | CNY | 9.42 | 9.66 | 9.4 | 9.65 | 9.65 | +0.24 (+2.55%) | 4,267,801 |
| 23 Oct 2023 | CNY | 9.77 | 9.77 | 9.39 | 9.41 | 9.41 | -0.36 (-3.68%) | 6,312,635 |
| 20 Oct 2023 | CNY | 9.85 | 9.88 | 9.73 | 9.77 | 9.77 | -0.07 (-0.71%) | 3,919,852 |
| 19 Oct 2023 | CNY | 9.97 | 9.98 | 9.81 | 9.84 | 9.84 | -0.14 (-1.40%) | 5,246,871 |
| 18 Oct 2023 | CNY | 10.05 | 10.09 | 9.96 | 9.98 | 9.98 | -0.13 (-1.29%) | 4,693,236 |
| 17 Oct 2023 | CNY | 10.1 | 10.12 | 10.04 | 10.11 | 10.11 | +0.02 (+0.20%) | 3,098,812 |
| 16 Oct 2023 | CNY | 10.18 | 10.19 | 10.07 | 10.09 | 10.09 | -0.07 (-0.69%) | 4,175,814 |
| 13 Oct 2023 | CNY | 10.3 | 10.32 | 10.15 | 10.16 | 10.16 | -0.19 (-1.84%) | 7,329,715 |
| 12 Oct 2023 | CNY | 10.35 | 10.43 | 10.34 | 10.35 | 10.35 | +0.01 (+0.10%) | 3,375,762 |
| 11 Oct 2023 | CNY | 10.28 | 10.4 | 10.28 | 10.34 | 10.34 | +0.05 (+0.49%) | 3,294,368 |
| 10 Oct 2023 | CNY | 10.28 | 10.38 | 10.26 | 10.29 | 10.29 | +0.01 (+0.10%) | 3,091,950 |
| 9 Oct 2023 | CNY | 10.33 | 10.35 | 10.24 | 10.28 | 10.28 | -0.05 (-0.48%) | 2,714,313 |
