| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 8.97 | 9 | 8.84 | 8.96 | 8.96 | -0.03 (-0.33%) | 9,576,230 |
| 24 Nov 2023 | CNY | 8.93 | 9.08 | 8.92 | 8.99 | 8.99 | +0.06 (+0.67%) | 7,471,840 |
| 23 Nov 2023 | CNY | 8.82 | 8.96 | 8.78 | 8.93 | 8.93 | +0.1 (+1.13%) | 7,707,200 |
| 22 Nov 2023 | CNY | 8.82 | 8.95 | 8.8 | 8.83 | 8.83 | +0.01 (+0.11%) | 6,347,560 |
| 21 Nov 2023 | CNY | 8.74 | 8.93 | 8.73 | 8.82 | 8.82 | +0.09 (+1.03%) | 9,389,840 |
| 20 Nov 2023 | CNY | 8.7 | 8.77 | 8.57 | 8.73 | 8.73 | +0.04 (+0.46%) | 7,102,000 |
| 17 Nov 2023 | CNY | 8.67 | 8.84 | 8.66 | 8.69 | 8.69 | +0.02 (+0.23%) | 9,640,530 |
| 16 Nov 2023 | CNY | 8.6 | 8.75 | 8.5 | 8.67 | 8.67 | 0.0 (0.0%) | 11,817,880 |
| 15 Nov 2023 | CNY | 8.54 | 8.69 | 8.54 | 8.67 | 8.67 | +0.14 (+1.64%) | 10,015,910 |
| 14 Nov 2023 | CNY | 8.28 | 8.57 | 8.25 | 8.53 | 8.53 | +0.22 (+2.65%) | 16,184,070 |
| 13 Nov 2023 | CNY | 8.38 | 8.39 | 8.25 | 8.31 | 8.31 | +0.04 (+0.48%) | 17,043,640 |
| 10 Nov 2023 | CNY | 8.77 | 8.88 | 8.2 | 8.27 | 8.27 | -0.61 (-6.87%) | 22,948,030 |
| 9 Nov 2023 | CNY | 9.17 | 9.27 | 8.83 | 8.88 | 8.88 | -0.42 (-4.52%) | 14,357,220 |
| 8 Nov 2023 | CNY | 9.36 | 9.45 | 9.28 | 9.3 | 9.3 | -0.07 (-0.75%) | 4,232,900 |
| 7 Nov 2023 | CNY | 9.34 | 9.43 | 9.32 | 9.37 | 9.37 | +0.02 (+0.21%) | 4,465,900 |
| 6 Nov 2023 | CNY | 9.23 | 9.38 | 9.23 | 9.35 | 9.35 | +0.14 (+1.52%) | 5,197,300 |
| 3 Nov 2023 | CNY | 9.21 | 9.29 | 9.19 | 9.21 | 9.21 | -0.02 (-0.22%) | 3,748,440 |
| 2 Nov 2023 | CNY | 9.18 | 9.29 | 9.16 | 9.23 | 9.23 | -0.04 (-0.43%) | 3,854,300 |
| 1 Nov 2023 | CNY | 9.2 | 9.28 | 9.14 | 9.27 | 9.27 | +0.11 (+1.20%) | 6,238,810 |
| 31 Oct 2023 | CNY | 9.09 | 9.18 | 9.04 | 9.16 | 9.16 | +0.07 (+0.77%) | 5,320,890 |
| 30 Oct 2023 | CNY | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | -0.06 (-0.66%) | 7,006,040 |
| 27 Oct 2023 | CNY | 9.07 | 9.19 | 9.05 | 9.15 | 9.15 | +0.08 (+0.88%) | 3,330,440 |
| 26 Oct 2023 | CNY | 9.05 | 9.1 | 9 | 9.07 | 9.07 | -0.01 (-0.11%) | 3,311,400 |
| 25 Oct 2023 | CNY | 9.03 | 9.17 | 9.03 | 9.08 | 9.08 | +0.1 (+1.11%) | 4,832,650 |
| 24 Oct 2023 | CNY | 8.76 | 8.99 | 8.75 | 8.98 | 8.98 | +0.23 (+2.63%) | 5,186,470 |
| 23 Oct 2023 | CNY | 8.99 | 9.03 | 8.7 | 8.75 | 8.75 | -0.3 (-3.31%) | 7,317,280 |
| 20 Oct 2023 | CNY | 9.07 | 9.1 | 8.97 | 9.05 | 9.05 | -0.05 (-0.55%) | 4,226,950 |
| 19 Oct 2023 | CNY | 9.05 | 9.14 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 5,372,410 |
| 18 Oct 2023 | CNY | 9.16 | 9.21 | 9.03 | 9.05 | 9.05 | -0.13 (-1.42%) | 3,308,780 |
| 17 Oct 2023 | CNY | 9.15 | 9.23 | 9.06 | 9.18 | 9.18 | +0.03 (+0.33%) | 3,749,290 |
