| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 9.25 | 9.3 | 9.18 | 9.2 | 9.2 | -0.11 (-1.18%) | 2,706,400 |
| 12 Dec 2023 | CNY | 9.28 | 9.32 | 9.18 | 9.31 | 9.31 | +0.04 (+0.43%) | 4,843,350 |
| 11 Dec 2023 | CNY | 9.05 | 9.3 | 8.97 | 9.27 | 9.27 | +0.21 (+2.32%) | 6,751,479 |
| 8 Dec 2023 | CNY | 9.28 | 9.32 | 9.04 | 9.06 | 9.06 | -0.22 (-2.37%) | 8,376,583 |
| 7 Dec 2023 | CNY | 9.4 | 9.4 | 9.25 | 9.28 | 9.28 | -0.12 (-1.28%) | 6,778,985 |
| 6 Dec 2023 | CNY | 9.37 | 9.51 | 9.34 | 9.4 | 9.4 | +0.03 (+0.32%) | 4,489,200 |
| 5 Dec 2023 | CNY | 9.47 | 9.48 | 9.36 | 9.37 | 9.37 | -0.1 (-1.06%) | 7,263,086 |
| 4 Dec 2023 | CNY | 9.57 | 9.68 | 9.44 | 9.47 | 9.47 | -0.11 (-1.15%) | 6,762,710 |
| 1 Dec 2023 | CNY | 9.6 | 9.62 | 9.48 | 9.58 | 9.58 | -0.03 (-0.31%) | 5,538,380 |
| 30 Nov 2023 | CNY | 9.71 | 9.75 | 9.48 | 9.61 | 9.61 | -0.14 (-1.44%) | 6,956,300 |
| 29 Nov 2023 | CNY | 9.81 | 9.87 | 9.7 | 9.75 | 9.75 | -0.05 (-0.51%) | 3,795,500 |
| 28 Nov 2023 | CNY | 9.7 | 9.83 | 9.63 | 9.8 | 9.8 | +0.12 (+1.24%) | 4,806,500 |
| 27 Nov 2023 | CNY | 9.79 | 9.79 | 9.58 | 9.68 | 9.68 | -0.09 (-0.92%) | 5,653,400 |
| 24 Nov 2023 | CNY | 9.88 | 9.98 | 9.73 | 9.77 | 9.77 | -0.19 (-1.91%) | 6,096,130 |
| 23 Nov 2023 | CNY | 9.89 | 9.99 | 9.78 | 9.96 | 9.96 | +0.07 (+0.71%) | 5,103,100 |
| 22 Nov 2023 | CNY | 10.04 | 10.04 | 9.89 | 9.89 | 9.89 | -0.14 (-1.40%) | 7,577,658 |
| 21 Nov 2023 | CNY | 10.09 | 10.15 | 10 | 10.03 | 10.03 | -0.08 (-0.79%) | 6,531,224 |
| 20 Nov 2023 | CNY | 10.03 | 10.17 | 10.02 | 10.11 | 10.11 | +0.05 (+0.50%) | 5,123,924 |
| 17 Nov 2023 | CNY | 9.93 | 10.09 | 9.92 | 10.06 | 10.06 | +0.1 (+1.00%) | 5,266,973 |
| 16 Nov 2023 | CNY | 10.03 | 10.04 | 9.94 | 9.96 | 9.96 | -0.1 (-0.99%) | 6,378,400 |
| 15 Nov 2023 | CNY | 9.9 | 10.11 | 9.84 | 10.06 | 10.06 | +0.23 (+2.34%) | 8,903,274 |
| 14 Nov 2023 | CNY | 9.83 | 9.88 | 9.78 | 9.83 | 9.83 | +0.01 (+0.10%) | 5,448,945 |
| 13 Nov 2023 | CNY | 9.9 | 9.95 | 9.74 | 9.82 | 9.82 | -0.05 (-0.51%) | 6,875,300 |
| 10 Nov 2023 | CNY | 9.88 | 9.93 | 9.76 | 9.87 | 9.87 | -0.03 (-0.30%) | 5,916,300 |
| 9 Nov 2023 | CNY | 9.97 | 9.99 | 9.86 | 9.9 | 9.9 | -0.01 (-0.10%) | 5,416,953 |
| 8 Nov 2023 | CNY | 10.09 | 10.11 | 9.85 | 9.91 | 9.91 | -0.15 (-1.49%) | 8,004,500 |
| 7 Nov 2023 | CNY | 10.07 | 10.08 | 9.99 | 10.06 | 10.06 | 0.0 (0.0%) | 4,443,900 |
| 6 Nov 2023 | CNY | 9.97 | 10.1 | 9.88 | 10.06 | 10.06 | +0.11 (+1.11%) | 5,777,402 |
| 3 Nov 2023 | CNY | 9.82 | 10.02 | 9.81 | 9.95 | 9.95 | +0.19 (+1.95%) | 4,261,400 |
| 2 Nov 2023 | CNY | 9.97 | 10.02 | 9.76 | 9.76 | 9.76 | -0.18 (-1.81%) | 4,411,900 |
