| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.42 | 9.42 | 9.28 | 9.36 | 9.36 | -0.06 (-0.64%) | 9,083,410 |
| 24 Nov 2023 | CNY | 9.37 | 9.44 | 9.33 | 9.42 | 9.42 | +0.05 (+0.53%) | 10,797,880 |
| 23 Nov 2023 | CNY | 9.34 | 9.38 | 9.31 | 9.37 | 9.37 | +0.02 (+0.21%) | 5,833,500 |
| 22 Nov 2023 | CNY | 9.34 | 9.39 | 9.33 | 9.35 | 9.35 | -0.02 (-0.21%) | 5,530,060 |
| 21 Nov 2023 | CNY | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | +0.02 (+0.21%) | 9,332,180 |
| 20 Nov 2023 | CNY | 9.29 | 9.36 | 9.25 | 9.35 | 9.35 | +0.09 (+0.97%) | 7,442,710 |
| 17 Nov 2023 | CNY | 9.26 | 9.3 | 9.22 | 9.26 | 9.26 | -0.02 (-0.22%) | 7,043,440 |
| 16 Nov 2023 | CNY | 9.37 | 9.39 | 9.28 | 9.28 | 9.28 | -0.1 (-1.07%) | 7,143,200 |
| 15 Nov 2023 | CNY | 9.37 | 9.41 | 9.34 | 9.38 | 9.38 | +0.06 (+0.64%) | 8,656,680 |
| 14 Nov 2023 | CNY | 9.32 | 9.34 | 9.28 | 9.32 | 9.32 | +0.01 (+0.11%) | 6,887,680 |
| 13 Nov 2023 | CNY | 9.28 | 9.33 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 7,638,380 |
| 10 Nov 2023 | CNY | 9.34 | 9.35 | 9.23 | 9.29 | 9.29 | -0.07 (-0.75%) | 9,343,420 |
| 9 Nov 2023 | CNY | 9.42 | 9.45 | 9.33 | 9.36 | 9.36 | -0.07 (-0.74%) | 11,021,510 |
| 8 Nov 2023 | CNY | 9.45 | 9.47 | 9.4 | 9.43 | 9.43 | -0.04 (-0.42%) | 8,913,700 |
| 7 Nov 2023 | CNY | 9.48 | 9.49 | 9.42 | 9.47 | 9.47 | -0.04 (-0.42%) | 8,255,510 |
| 6 Nov 2023 | CNY | 9.45 | 9.51 | 9.42 | 9.51 | 9.51 | +0.1 (+1.06%) | 12,712,130 |
| 3 Nov 2023 | CNY | 9.39 | 9.46 | 9.38 | 9.41 | 9.41 | +0.02 (+0.21%) | 9,227,560 |
| 2 Nov 2023 | CNY | 9.43 | 9.46 | 9.38 | 9.39 | 9.39 | -0.07 (-0.74%) | 6,978,900 |
| 1 Nov 2023 | CNY | 9.49 | 9.5 | 9.41 | 9.46 | 9.46 | +0.02 (+0.21%) | 9,027,600 |
| 31 Oct 2023 | CNY | 9.5 | 9.56 | 9.4 | 9.44 | 9.44 | -0.06 (-0.63%) | 16,698,320 |
| 30 Oct 2023 | CNY | 9.85 | 9.85 | 9.48 | 9.5 | 9.5 | -0.6 (-5.94%) | 42,903,890 |
| 27 Oct 2023 | CNY | 9.92 | 10.13 | 9.89 | 10.1 | 10.1 | +0.19 (+1.92%) | 8,927,850 |
| 26 Oct 2023 | CNY | 9.88 | 9.94 | 9.84 | 9.91 | 9.91 | +0.01 (+0.10%) | 4,077,700 |
| 25 Oct 2023 | CNY | 9.87 | 9.93 | 9.84 | 9.9 | 9.9 | +0.09 (+0.92%) | 5,603,500 |
| 24 Oct 2023 | CNY | 9.65 | 9.88 | 9.61 | 9.81 | 9.81 | +0.2 (+2.08%) | 6,362,140 |
| 23 Oct 2023 | CNY | 9.72 | 9.78 | 9.56 | 9.61 | 9.61 | -0.15 (-1.54%) | 5,915,130 |
| 20 Oct 2023 | CNY | 9.78 | 9.81 | 9.7 | 9.76 | 9.76 | -0.04 (-0.41%) | 5,463,480 |
| 19 Oct 2023 | CNY | 9.9 | 9.94 | 9.79 | 9.8 | 9.8 | -0.13 (-1.31%) | 5,656,180 |
| 18 Oct 2023 | CNY | 10.01 | 10.04 | 9.93 | 9.93 | 9.93 | -0.1 (-1.00%) | 4,672,640 |
| 17 Oct 2023 | CNY | 10.05 | 10.08 | 10 | 10.03 | 10.03 | -0.04 (-0.40%) | 4,574,110 |
