| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 9.92 | 9.93 | 9.78 | 9.82 | 9.82 | -0.13 (-1.31%) | 2,187,500 |
| 30 Nov 2023 | CNY | 9.99 | 9.99 | 9.77 | 9.95 | 9.95 | +0.02 (+0.20%) | 3,441,600 |
| 29 Nov 2023 | CNY | 10.03 | 10.03 | 9.92 | 9.93 | 9.93 | -0.09 (-0.90%) | 2,841,882 |
| 28 Nov 2023 | CNY | 9.81 | 10.02 | 9.68 | 10.02 | 10.02 | +0.2 (+2.04%) | 5,487,147 |
| 27 Nov 2023 | CNY | 9.76 | 9.85 | 9.72 | 9.82 | 9.82 | +0.09 (+0.92%) | 2,551,900 |
| 24 Nov 2023 | CNY | 9.87 | 9.89 | 9.7 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,330,300 |
| 23 Nov 2023 | CNY | 9.72 | 9.87 | 9.65 | 9.83 | 9.83 | +0.11 (+1.13%) | 3,558,400 |
| 22 Nov 2023 | CNY | 9.91 | 9.91 | 9.7 | 9.72 | 9.72 | -0.19 (-1.92%) | 4,643,440 |
| 21 Nov 2023 | CNY | 10.11 | 10.16 | 9.88 | 9.91 | 9.91 | -0.26 (-2.56%) | 5,913,702 |
| 20 Nov 2023 | CNY | 10.25 | 10.25 | 10.01 | 10.17 | 10.17 | -0.1 (-0.97%) | 8,062,529 |
| 17 Nov 2023 | CNY | 10.21 | 10.3 | 10.1 | 10.27 | 10.27 | +0.06 (+0.59%) | 7,115,652 |
| 16 Nov 2023 | CNY | 10.4 | 10.41 | 10.14 | 10.21 | 10.21 | -0.5 (-4.67%) | 12,630,690 |
| 15 Nov 2023 | CNY | 10.4 | 11.01 | 10.1 | 10.71 | 10.71 | +0.59 (+5.83%) | 25,972,207 |
| 14 Nov 2023 | CNY | 9.22 | 10.12 | 9.07 | 10.12 | 10.12 | +0.92 (+10%) | 14,525,145 |
| 13 Nov 2023 | CNY | 9.07 | 9.22 | 8.98 | 9.2 | 9.2 | +0.14 (+1.55%) | 2,490,601 |
| 10 Nov 2023 | CNY | 8.95 | 9.09 | 8.88 | 9.06 | 9.06 | +0.07 (+0.78%) | 2,009,500 |
| 9 Nov 2023 | CNY | 8.92 | 9.05 | 8.86 | 8.99 | 8.99 | +0.02 (+0.22%) | 2,363,483 |
| 8 Nov 2023 | CNY | 8.98 | 8.98 | 8.84 | 8.97 | 8.97 | +0.03 (+0.34%) | 1,758,000 |
| 7 Nov 2023 | CNY | 9.08 | 9.08 | 8.82 | 8.94 | 8.94 | -0.03 (-0.33%) | 1,889,300 |
| 6 Nov 2023 | CNY | 8.88 | 9.04 | 8.86 | 8.97 | 8.97 | +0.13 (+1.47%) | 2,512,600 |
| 3 Nov 2023 | CNY | 8.59 | 8.87 | 8.59 | 8.84 | 8.84 | +0.2 (+2.31%) | 2,886,755 |
| 2 Nov 2023 | CNY | 8.64 | 8.76 | 8.58 | 8.64 | 8.64 | -0.04 (-0.46%) | 2,225,747 |
| 1 Nov 2023 | CNY | 8.62 | 8.73 | 8.56 | 8.68 | 8.68 | +0.06 (+0.70%) | 1,558,601 |
| 31 Oct 2023 | CNY | 8.67 | 8.77 | 8.57 | 8.62 | 8.62 | -0.05 (-0.58%) | 2,008,701 |
| 30 Oct 2023 | CNY | 8.8 | 8.88 | 8.64 | 8.67 | 8.67 | -0.13 (-1.48%) | 2,787,426 |
| 27 Oct 2023 | CNY | 8.67 | 8.85 | 8.54 | 8.8 | 8.8 | +0.14 (+1.62%) | 2,121,012 |
| 26 Oct 2023 | CNY | 8.55 | 8.71 | 8.45 | 8.66 | 8.66 | +0.02 (+0.23%) | 2,517,481 |
| 25 Oct 2023 | CNY | 8.62 | 8.8 | 8.6 | 8.64 | 8.64 | +0.07 (+0.82%) | 1,836,770 |
| 24 Oct 2023 | CNY | 8.49 | 8.63 | 8.47 | 8.57 | 8.57 | +0.13 (+1.54%) | 2,538,900 |
| 23 Oct 2023 | CNY | 8.58 | 8.67 | 8.38 | 8.44 | 8.44 | -0.23 (-2.65%) | 1,871,550 |
