| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 9.79 | 9.82 | 9.61 | 9.61 | 9.61 | -0.06 (-0.62%) | 3,634,693 |
| 28 Nov 2023 | CNY | 9.86 | 9.86 | 9.62 | 9.67 | 9.67 | -0.12 (-1.23%) | 3,394,900 |
| 27 Nov 2023 | CNY | 9.78 | 9.96 | 9.53 | 9.79 | 9.79 | +0.03 (+0.31%) | 6,995,160 |
| 24 Nov 2023 | CNY | 9.89 | 9.96 | 9.75 | 9.76 | 9.76 | -0.12 (-1.21%) | 4,164,901 |
| 23 Nov 2023 | CNY | 9.67 | 9.89 | 9.62 | 9.88 | 9.88 | +0.21 (+2.17%) | 5,704,200 |
| 22 Nov 2023 | CNY | 9.83 | 9.87 | 9.65 | 9.67 | 9.67 | -0.18 (-1.83%) | 4,476,438 |
| 21 Nov 2023 | CNY | 9.85 | 10.1 | 9.79 | 9.85 | 9.85 | -0.04 (-0.40%) | 8,334,300 |
| 20 Nov 2023 | CNY | 9.84 | 9.99 | 9.76 | 9.89 | 9.89 | +0.07 (+0.71%) | 7,520,500 |
| 17 Nov 2023 | CNY | 9.58 | 9.85 | 9.52 | 9.82 | 9.82 | +0.24 (+2.51%) | 7,014,096 |
| 16 Nov 2023 | CNY | 9.63 | 9.67 | 9.56 | 9.58 | 9.58 | -0.08 (-0.83%) | 4,009,565 |
| 15 Nov 2023 | CNY | 9.71 | 9.8 | 9.64 | 9.66 | 9.66 | -0.05 (-0.51%) | 6,372,683 |
| 14 Nov 2023 | CNY | 9.69 | 9.71 | 9.6 | 9.71 | 9.71 | +0.02 (+0.21%) | 5,255,082 |
| 13 Nov 2023 | CNY | 9.78 | 9.78 | 9.62 | 9.69 | 9.69 | -0.02 (-0.21%) | 4,960,458 |
| 10 Nov 2023 | CNY | 9.87 | 9.87 | 9.71 | 9.71 | 9.71 | -0.18 (-1.82%) | 5,885,100 |
| 9 Nov 2023 | CNY | 9.64 | 10.01 | 9.6 | 9.89 | 9.89 | +0.25 (+2.59%) | 14,492,621 |
| 8 Nov 2023 | CNY | 9.68 | 9.72 | 9.56 | 9.64 | 9.64 | -0.08 (-0.82%) | 5,586,615 |
| 7 Nov 2023 | CNY | 9.7 | 9.74 | 9.56 | 9.72 | 9.72 | +0.03 (+0.31%) | 6,147,322 |
| 6 Nov 2023 | CNY | 9.82 | 9.83 | 9.65 | 9.69 | 9.69 | -0.04 (-0.41%) | 8,839,649 |
| 3 Nov 2023 | CNY | 9.81 | 9.95 | 9.67 | 9.73 | 9.73 | -0.08 (-0.82%) | 10,183,628 |
| 2 Nov 2023 | CNY | 9.89 | 10.02 | 9.79 | 9.81 | 9.81 | -0.13 (-1.31%) | 12,628,033 |
| 1 Nov 2023 | CNY | 9.97 | 10.05 | 9.75 | 9.94 | 9.94 | -0.01 (-0.10%) | 15,639,094 |
| 31 Oct 2023 | CNY | 9.7 | 10.1 | 9.57 | 9.95 | 9.95 | +0.35 (+3.65%) | 32,609,573 |
| 30 Oct 2023 | CNY | 8.73 | 9.6 | 8.73 | 9.6 | 9.6 | +0.87 (+9.97%) | 21,705,818 |
| 27 Oct 2023 | CNY | 8.69 | 8.78 | 8.64 | 8.73 | 8.73 | -0.14 (-1.58%) | 4,056,700 |
| 26 Oct 2023 | CNY | 8.89 | 8.89 | 8.59 | 8.87 | 8.87 | -0.04 (-0.45%) | 7,331,439 |
| 25 Oct 2023 | CNY | 8.47 | 8.95 | 8.39 | 8.91 | 8.91 | +0.54 (+6.45%) | 10,790,421 |
| 24 Oct 2023 | CNY | 8.04 | 8.38 | 8 | 8.37 | 8.37 | +0.42 (+5.28%) | 9,002,576 |
| 23 Oct 2023 | CNY | 8.4 | 8.53 | 7.87 | 7.95 | 7.95 | -0.52 (-6.14%) | 13,596,219 |
| 20 Oct 2023 | CNY | 9.16 | 9.24 | 8.45 | 8.47 | 8.47 | -0.71 (-7.73%) | 16,611,980 |
| 19 Oct 2023 | CNY | 9.41 | 9.49 | 9.17 | 9.18 | 9.18 | -0.26 (-2.75%) | 3,954,868 |
