| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 9.3 | 9.35 | 8.98 | 9.04 | 9.04 | -0.17 (-1.85%) | 42,151,312 |
| 14 Nov 2023 | CNY | 9.13 | 9.74 | 9.05 | 9.21 | 9.21 | +0.17 (+1.88%) | 59,463,261 |
| 13 Nov 2023 | CNY | 8.95 | 9.18 | 8.88 | 9.04 | 9.04 | +0.03 (+0.33%) | 30,632,546 |
| 10 Nov 2023 | CNY | 8.88 | 9.19 | 8.62 | 9.01 | 9.01 | +0.15 (+1.69%) | 43,947,263 |
| 9 Nov 2023 | CNY | 9.12 | 9.15 | 8.8 | 8.86 | 8.86 | -0.39 (-4.22%) | 43,705,579 |
| 8 Nov 2023 | CNY | 9.03 | 9.32 | 8.84 | 9.25 | 9.25 | +0.11 (+1.20%) | 73,551,509 |
| 7 Nov 2023 | CNY | 8.51 | 9.48 | 8.45 | 9.14 | 9.14 | +0.45 (+5.18%) | 104,278,896 |
| 6 Nov 2023 | CNY | 8.3 | 8.81 | 8.3 | 8.69 | 8.69 | +0.21 (+2.48%) | 84,129,507 |
| 3 Nov 2023 | CNY | 9.2 | 9.39 | 8.44 | 8.48 | 8.48 | -0.35 (-3.96%) | 115,389,691 |
| 2 Nov 2023 | CNY | 8.63 | 8.83 | 8.13 | 8.83 | 8.83 | +0.8 (+9.96%) | 137,918,392 |
| 1 Nov 2023 | CNY | 7.29 | 8.03 | 7.24 | 8.03 | 8.03 | +0.73 (+10.00%) | 56,659,706 |
| 31 Oct 2023 | CNY | 7.37 | 7.45 | 7.2 | 7.3 | 7.3 | -0.06 (-0.82%) | 18,050,084 |
| 30 Oct 2023 | CNY | 7.43 | 7.5 | 7.33 | 7.36 | 7.36 | -0.14 (-1.87%) | 24,196,525 |
| 27 Oct 2023 | CNY | 7.37 | 7.63 | 7.35 | 7.5 | 7.5 | +0.1 (+1.35%) | 30,147,729 |
| 26 Oct 2023 | CNY | 7.32 | 7.44 | 7.26 | 7.4 | 7.4 | +0.01 (+0.14%) | 21,261,418 |
| 25 Oct 2023 | CNY | 7.28 | 7.56 | 7.21 | 7.39 | 7.39 | +0.11 (+1.51%) | 30,495,437 |
| 24 Oct 2023 | CNY | 7.03 | 7.35 | 6.9 | 7.28 | 7.28 | +0.23 (+3.26%) | 33,128,569 |
| 23 Oct 2023 | CNY | 6.86 | 7.37 | 6.76 | 7.05 | 7.05 | +0.23 (+3.37%) | 39,325,404 |
| 20 Oct 2023 | CNY | 6.75 | 7.05 | 6.71 | 6.82 | 6.82 | -0.01 (-0.15%) | 15,975,812 |
| 19 Oct 2023 | CNY | 7.1 | 7.1 | 6.82 | 6.83 | 6.83 | -0.36 (-5.01%) | 26,510,208 |
| 18 Oct 2023 | CNY | 7.06 | 7.29 | 7 | 7.19 | 7.19 | +0.08 (+1.13%) | 24,122,843 |
| 17 Oct 2023 | CNY | 7.25 | 7.28 | 7.07 | 7.11 | 7.11 | -0.13 (-1.80%) | 18,593,800 |
| 16 Oct 2023 | CNY | 7.45 | 7.45 | 7.19 | 7.24 | 7.24 | -0.23 (-3.08%) | 28,795,311 |
| 13 Oct 2023 | CNY | 7.23 | 7.76 | 7.19 | 7.47 | 7.47 | +0.21 (+2.89%) | 43,718,603 |
| 12 Oct 2023 | CNY | 7.06 | 7.29 | 7.04 | 7.26 | 7.26 | +0.25 (+3.57%) | 22,057,283 |
| 11 Oct 2023 | CNY | 7.11 | 7.13 | 7 | 7.01 | 7.01 | -0.11 (-1.54%) | 13,016,905 |
| 10 Oct 2023 | CNY | 7.32 | 7.32 | 7.1 | 7.12 | 7.12 | -0.17 (-2.33%) | 16,572,804 |
| 9 Oct 2023 | CNY | 7.2 | 7.33 | 7.2 | 7.29 | 7.29 | +0.08 (+1.11%) | 15,378,966 |
| 28 Sep 2023 | CNY | 7.06 | 7.29 | 7.05 | 7.21 | 7.21 | +0.17 (+2.41%) | 16,567,944 |
| 27 Sep 2023 | CNY | 7.03 | 7.11 | 6.98 | 7.04 | 7.04 | +0.02 (+0.28%) | 8,096,156 |
