| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.55 | 9.6 | 9.4 | 9.44 | 9.44 | -0.15 (-1.56%) | 7,626,710 |
| 24 Nov 2023 | CNY | 9.68 | 9.73 | 9.55 | 9.59 | 9.59 | -0.09 (-0.93%) | 6,521,540 |
| 23 Nov 2023 | CNY | 9.7 | 9.72 | 9.64 | 9.68 | 9.68 | 0.0 (0.0%) | 4,748,410 |
| 22 Nov 2023 | CNY | 9.73 | 9.82 | 9.68 | 9.68 | 9.68 | -0.07 (-0.72%) | 6,672,240 |
| 21 Nov 2023 | CNY | 9.77 | 9.85 | 9.74 | 9.75 | 9.75 | -0.02 (-0.20%) | 6,006,600 |
| 20 Nov 2023 | CNY | 9.71 | 9.77 | 9.62 | 9.77 | 9.77 | +0.06 (+0.62%) | 6,279,200 |
| 17 Nov 2023 | CNY | 9.69 | 9.74 | 9.59 | 9.71 | 9.71 | +0.05 (+0.52%) | 5,714,010 |
| 16 Nov 2023 | CNY | 9.79 | 9.8 | 9.64 | 9.66 | 9.66 | -0.13 (-1.33%) | 7,302,740 |
| 15 Nov 2023 | CNY | 9.74 | 9.86 | 9.72 | 9.79 | 9.79 | +0.11 (+1.14%) | 7,968,480 |
| 14 Nov 2023 | CNY | 9.68 | 9.77 | 9.63 | 9.68 | 9.68 | -0.04 (-0.41%) | 5,452,200 |
| 13 Nov 2023 | CNY | 9.78 | 9.8 | 9.62 | 9.72 | 9.72 | -0.01 (-0.10%) | 6,517,840 |
| 10 Nov 2023 | CNY | 9.73 | 9.78 | 9.66 | 9.73 | 9.73 | -0.06 (-0.61%) | 5,279,350 |
| 9 Nov 2023 | CNY | 9.77 | 9.88 | 9.73 | 9.79 | 9.79 | +0.04 (+0.41%) | 7,004,200 |
| 8 Nov 2023 | CNY | 9.86 | 9.86 | 9.68 | 9.75 | 9.75 | -0.1 (-1.02%) | 6,785,470 |
| 7 Nov 2023 | CNY | 9.88 | 9.9 | 9.81 | 9.85 | 9.85 | -0.05 (-0.51%) | 4,819,120 |
| 6 Nov 2023 | CNY | 9.82 | 9.92 | 9.79 | 9.9 | 9.9 | +0.13 (+1.33%) | 5,801,430 |
| 3 Nov 2023 | CNY | 9.68 | 9.8 | 9.68 | 9.77 | 9.77 | +0.1 (+1.03%) | 4,372,870 |
| 2 Nov 2023 | CNY | 9.78 | 9.82 | 9.67 | 9.67 | 9.67 | -0.09 (-0.92%) | 3,781,040 |
| 1 Nov 2023 | CNY | 9.81 | 9.83 | 9.73 | 9.76 | 9.76 | -0.02 (-0.20%) | 5,026,200 |
| 31 Oct 2023 | CNY | 9.78 | 9.83 | 9.68 | 9.78 | 9.78 | +0.01 (+0.10%) | 7,040,340 |
| 30 Oct 2023 | CNY | 9.7 | 9.86 | 9.67 | 9.77 | 9.77 | +0.01 (+0.10%) | 6,789,420 |
| 27 Oct 2023 | CNY | 9.49 | 9.82 | 9.48 | 9.76 | 9.76 | +0.21 (+2.20%) | 7,253,120 |
| 26 Oct 2023 | CNY | 9.53 | 9.58 | 9.42 | 9.55 | 9.55 | +0.01 (+0.10%) | 4,357,610 |
| 25 Oct 2023 | CNY | 9.42 | 9.62 | 9.39 | 9.54 | 9.54 | +0.18 (+1.92%) | 6,129,360 |
| 24 Oct 2023 | CNY | 9.34 | 9.39 | 9.28 | 9.36 | 9.36 | +0.08 (+0.86%) | 5,957,800 |
| 23 Oct 2023 | CNY | 9.57 | 9.6 | 9.24 | 9.28 | 9.28 | -0.28 (-2.93%) | 7,867,720 |
| 20 Oct 2023 | CNY | 9.52 | 9.76 | 9.5 | 9.56 | 9.56 | +0.04 (+0.42%) | 7,430,320 |
| 19 Oct 2023 | CNY | 9.88 | 9.88 | 9.5 | 9.52 | 9.52 | -0.38 (-3.84%) | 11,632,770 |
| 18 Oct 2023 | CNY | 9.91 | 9.95 | 9.8 | 9.9 | 9.9 | -0.01 (-0.10%) | 5,325,650 |
| 17 Oct 2023 | CNY | 9.85 | 9.93 | 9.81 | 9.91 | 9.91 | +0.05 (+0.51%) | 3,363,860 |
