| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 9.18 | 9.38 | 9.14 | 9.33 | 9.33 | +0.18 (+1.97%) | 8,357,190 |
| 27 Nov 2023 | CNY | 9.2 | 9.25 | 9.14 | 9.15 | 9.15 | -0.05 (-0.54%) | 6,851,040 |
| 24 Nov 2023 | CNY | 9.35 | 9.38 | 9.16 | 9.2 | 9.2 | -0.15 (-1.60%) | 6,590,390 |
| 23 Nov 2023 | CNY | 9.23 | 9.38 | 9.17 | 9.35 | 9.35 | +0.07 (+0.75%) | 9,224,920 |
| 22 Nov 2023 | CNY | 9.31 | 9.47 | 9.25 | 9.28 | 9.28 | -0.05 (-0.54%) | 14,785,290 |
| 21 Nov 2023 | CNY | 9.23 | 9.36 | 9.2 | 9.33 | 9.33 | +0.09 (+0.97%) | 13,941,730 |
| 20 Nov 2023 | CNY | 9.25 | 9.26 | 9.15 | 9.24 | 9.24 | 0.0 (0.0%) | 7,722,180 |
| 17 Nov 2023 | CNY | 9.2 | 9.26 | 9.14 | 9.24 | 9.24 | -0.01 (-0.11%) | 7,195,330 |
| 16 Nov 2023 | CNY | 9.3 | 9.3 | 9.21 | 9.25 | 9.25 | -0.07 (-0.75%) | 7,883,420 |
| 15 Nov 2023 | CNY | 9.4 | 9.41 | 9.26 | 9.32 | 9.32 | +0.02 (+0.22%) | 9,572,270 |
| 14 Nov 2023 | CNY | 9.41 | 9.45 | 9.25 | 9.3 | 9.3 | -0.11 (-1.17%) | 13,472,190 |
| 13 Nov 2023 | CNY | 9.17 | 9.59 | 9.17 | 9.41 | 9.41 | +0.19 (+2.06%) | 23,480,450 |
| 10 Nov 2023 | CNY | 9.29 | 9.49 | 9.12 | 9.22 | 9.22 | -0.18 (-1.91%) | 20,670,820 |
| 9 Nov 2023 | CNY | 9.48 | 9.87 | 9.38 | 9.4 | 9.4 | -0.27 (-2.79%) | 37,175,880 |
| 8 Nov 2023 | CNY | 8.79 | 9.67 | 8.75 | 9.67 | 9.67 | +0.88 (+10.01%) | 30,395,700 |
| 7 Nov 2023 | CNY | 8.78 | 8.82 | 8.7 | 8.79 | 8.79 | 0.0 (0.0%) | 4,752,570 |
| 6 Nov 2023 | CNY | 8.66 | 8.79 | 8.65 | 8.79 | 8.79 | +0.16 (+1.85%) | 7,452,810 |
| 3 Nov 2023 | CNY | 8.56 | 8.67 | 8.55 | 8.63 | 8.63 | +0.07 (+0.82%) | 4,378,960 |
| 2 Nov 2023 | CNY | 8.62 | 8.7 | 8.56 | 8.56 | 8.56 | -0.1 (-1.15%) | 5,005,070 |
| 1 Nov 2023 | CNY | 8.68 | 8.7 | 8.64 | 8.66 | 8.66 | 0.0 (0.0%) | 4,674,080 |
| 31 Oct 2023 | CNY | 8.67 | 8.7 | 8.62 | 8.66 | 8.66 | -0.04 (-0.46%) | 5,474,290 |
| 30 Oct 2023 | CNY | 8.62 | 8.7 | 8.51 | 8.7 | 8.7 | +0.05 (+0.58%) | 10,945,000 |
| 27 Oct 2023 | CNY | 8.68 | 8.69 | 8.54 | 8.65 | 8.65 | -0.01 (-0.12%) | 11,775,400 |
| 26 Oct 2023 | CNY | 8.76 | 8.83 | 8.54 | 8.66 | 8.66 | -0.3 (-3.35%) | 12,010,150 |
| 25 Oct 2023 | CNY | 9.07 | 9.25 | 8.9 | 8.96 | 8.96 | +0.36 (+4.19%) | 14,046,840 |
| 24 Oct 2023 | CNY | 8.46 | 8.65 | 8.44 | 8.6 | 8.6 | +0.17 (+2.02%) | 4,197,770 |
| 23 Oct 2023 | CNY | 8.5 | 8.6 | 8.38 | 8.43 | 8.43 | -0.14 (-1.63%) | 2,710,080 |
| 20 Oct 2023 | CNY | 8.59 | 8.68 | 8.55 | 8.57 | 8.57 | -0.03 (-0.35%) | 2,812,580 |
| 19 Oct 2023 | CNY | 8.57 | 8.71 | 8.56 | 8.6 | 8.6 | 0.0 (0.0%) | 4,045,160 |
| 18 Oct 2023 | CNY | 8.74 | 8.76 | 8.58 | 8.6 | 8.6 | -0.14 (-1.60%) | 4,489,870 |
