| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 8.72 | 9.02 | 8.69 | 8.81 | 8.81 | +0.14 (+1.61%) | 65,681,050 |
| 31 Oct 2023 | CNY | 8.66 | 8.73 | 8.61 | 8.67 | 8.67 | +0.04 (+0.46%) | 41,579,024 |
| 30 Oct 2023 | CNY | 8.59 | 8.65 | 8.53 | 8.63 | 8.63 | 0.0 (0.0%) | 39,752,580 |
| 27 Oct 2023 | CNY | 8.53 | 8.67 | 8.46 | 8.63 | 8.63 | +0.07 (+0.82%) | 41,723,729 |
| 26 Oct 2023 | CNY | 8.49 | 8.59 | 8.45 | 8.56 | 8.56 | +0.01 (+0.12%) | 34,871,825 |
| 25 Oct 2023 | CNY | 8.66 | 8.74 | 8.55 | 8.55 | 8.55 | -0.05 (-0.58%) | 62,591,278 |
| 24 Oct 2023 | CNY | 8.49 | 8.64 | 8.4 | 8.6 | 8.6 | +0.12 (+1.42%) | 88,078,954 |
| 23 Oct 2023 | CNY | 8.45 | 8.6 | 8.38 | 8.48 | 8.48 | -0.02 (-0.24%) | 45,567,042 |
| 20 Oct 2023 | CNY | 8.46 | 8.59 | 8.37 | 8.5 | 8.5 | +0.04 (+0.47%) | 42,034,044 |
| 19 Oct 2023 | CNY | 8.51 | 8.6 | 8.44 | 8.46 | 8.46 | -0.09 (-1.05%) | 47,349,999 |
| 18 Oct 2023 | CNY | 8.43 | 8.68 | 8.41 | 8.55 | 8.55 | +0.06 (+0.71%) | 66,389,816 |
| 17 Oct 2023 | CNY | 8.53 | 8.55 | 8 | 8.49 | 8.49 | -0.22 (-2.53%) | 146,351,863 |
| 16 Oct 2023 | CNY | 8.79 | 8.81 | 8.62 | 8.71 | 8.71 | -0.14 (-1.58%) | 59,243,567 |
| 13 Oct 2023 | CNY | 8.84 | 8.89 | 8.79 | 8.85 | 8.85 | -0.13 (-1.45%) | 46,704,541 |
| 12 Oct 2023 | CNY | 8.83 | 8.99 | 8.8 | 8.98 | 8.98 | +0.22 (+2.51%) | 84,688,245 |
| 11 Oct 2023 | CNY | 9.29 | 9.3 | 8.55 | 8.76 | 8.76 | -0.61 (-6.51%) | 159,833,911 |
| 10 Oct 2023 | CNY | 9.34 | 9.43 | 9.32 | 9.37 | 9.37 | +0.05 (+0.54%) | 29,451,917 |
| 9 Oct 2023 | CNY | 9.41 | 9.41 | 9.22 | 9.32 | 9.32 | -0.26 (-2.71%) | 47,652,633 |
| 28 Sep 2023 | CNY | 9.54 | 9.6 | 9.52 | 9.58 | 9.58 | +0.06 (+0.63%) | 27,191,195 |
| 27 Sep 2023 | CNY | 9.57 | 9.63 | 9.51 | 9.52 | 9.52 | -0.04 (-0.42%) | 39,181,151 |
| 26 Sep 2023 | CNY | 9.65 | 9.69 | 9.56 | 9.56 | 9.56 | -0.09 (-0.93%) | 32,893,079 |
| 25 Sep 2023 | CNY | 9.86 | 9.86 | 9.64 | 9.65 | 9.65 | -0.22 (-2.23%) | 43,562,324 |
| 22 Sep 2023 | CNY | 9.64 | 9.87 | 9.62 | 9.87 | 9.87 | +0.24 (+2.49%) | 47,008,994 |
| 21 Sep 2023 | CNY | 9.7 | 9.78 | 9.63 | 9.63 | 9.63 | -0.11 (-1.13%) | 29,001,083 |
| 20 Sep 2023 | CNY | 9.76 | 9.81 | 9.73 | 9.74 | 9.74 | -0.05 (-0.51%) | 17,523,847 |
| 19 Sep 2023 | CNY | 9.72 | 9.85 | 9.69 | 9.79 | 9.79 | +0.09 (+0.93%) | 45,472,538 |
| 18 Sep 2023 | CNY | 9.61 | 9.73 | 9.58 | 9.7 | 9.7 | +0.04 (+0.41%) | 29,100,212 |
| 15 Sep 2023 | CNY | 9.8 | 9.84 | 9.64 | 9.66 | 9.66 | -0.1 (-1.02%) | 42,331,538 |
| 14 Sep 2023 | CNY | 9.75 | 9.81 | 9.71 | 9.76 | 9.76 | +0.02 (+0.21%) | 28,669,204 |
| 13 Sep 2023 | CNY | 9.87 | 9.87 | 9.7 | 9.74 | 9.74 | -0.12 (-1.22%) | 36,323,348 |
