| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 8.79 | 9.67 | 8.75 | 9.67 | 9.67 | +0.88 (+10.01%) | 30,395,701 |
| 7 Nov 2023 | CNY | 8.78 | 8.82 | 8.7 | 8.79 | 8.79 | 0.0 (0.0%) | 4,752,568 |
| 6 Nov 2023 | CNY | 8.66 | 8.79 | 8.65 | 8.79 | 8.79 | +0.16 (+1.85%) | 7,452,808 |
| 3 Nov 2023 | CNY | 8.56 | 8.67 | 8.55 | 8.63 | 8.63 | +0.07 (+0.82%) | 4,378,962 |
| 2 Nov 2023 | CNY | 8.62 | 8.7 | 8.56 | 8.56 | 8.56 | -0.1 (-1.15%) | 5,005,074 |
| 1 Nov 2023 | CNY | 8.68 | 8.7 | 8.64 | 8.66 | 8.66 | 0.0 (0.0%) | 4,674,084 |
| 31 Oct 2023 | CNY | 8.67 | 8.7 | 8.62 | 8.66 | 8.66 | -0.04 (-0.46%) | 5,474,285 |
| 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%) | 11,775,398 |
| 26 Oct 2023 | CNY | 8.76 | 8.83 | 8.54 | 8.66 | 8.66 | -0.3 (-3.35%) | 12,010,145 |
| 25 Oct 2023 | CNY | 9.07 | 9.25 | 8.9 | 8.96 | 8.96 | +0.36 (+4.19%) | 14,046,841 |
| 24 Oct 2023 | CNY | 8.46 | 8.65 | 8.44 | 8.6 | 8.6 | +0.17 (+2.02%) | 4,197,771 |
| 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%) | 4,489,865 |
| 17 Oct 2023 | CNY | 8.81 | 8.87 | 8.7 | 8.74 | 8.74 | -0.08 (-0.91%) | 4,619,480 |
| 16 Oct 2023 | CNY | 8.86 | 8.89 | 8.75 | 8.82 | 8.82 | -0.04 (-0.45%) | 5,760,012 |
| 13 Oct 2023 | CNY | 9.06 | 9.08 | 8.83 | 8.86 | 8.86 | -0.2 (-2.21%) | 6,873,441 |
| 12 Oct 2023 | CNY | 9.12 | 9.2 | 9.04 | 9.06 | 9.06 | -0.02 (-0.22%) | 5,250,508 |
| 11 Oct 2023 | CNY | 9.05 | 9.33 | 9.02 | 9.08 | 9.08 | +0.07 (+0.78%) | 7,280,958 |
| 10 Oct 2023 | CNY | 9.53 | 9.63 | 8.96 | 9.01 | 9.01 | -0.55 (-5.75%) | 11,336,166 |
| 9 Oct 2023 | CNY | 9.65 | 9.68 | 9.54 | 9.56 | 9.56 | -0.1 (-1.04%) | 2,640,837 |
| 28 Sep 2023 | CNY | 9.68 | 9.74 | 9.6 | 9.66 | 9.66 | +0.01 (+0.10%) | 3,368,196 |
| 27 Sep 2023 | CNY | 9.49 | 9.68 | 9.49 | 9.65 | 9.65 | +0.16 (+1.69%) | 3,790,396 |
| 26 Sep 2023 | CNY | 9.45 | 9.58 | 9.43 | 9.49 | 9.49 | +0.03 (+0.32%) | 2,605,148 |
| 25 Sep 2023 | CNY | 9.55 | 9.58 | 9.45 | 9.46 | 9.46 | -0.09 (-0.94%) | 2,768,701 |
| 22 Sep 2023 | CNY | 9.24 | 9.55 | 9.24 | 9.55 | 9.55 | +0.28 (+3.02%) | 5,950,068 |
| 21 Sep 2023 | CNY | 9.41 | 9.45 | 9.26 | 9.27 | 9.27 | -0.14 (-1.49%) | 3,706,456 |
| 20 Sep 2023 | CNY | 9.5 | 9.51 | 9.41 | 9.41 | 9.41 | -0.09 (-0.95%) | 2,398,796 |
