| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.71 | 9.86 | 9.61 | 9.8 | 9.8 | -0.17 (-1.71%) | 6,227,070 |
| 24 Nov 2023 | CNY | 10 | 10.19 | 9.8 | 9.97 | 9.97 | +0.07 (+0.71%) | 12,259,730 |
| 23 Nov 2023 | CNY | 9.48 | 10.1 | 9.22 | 9.9 | 9.9 | +0.43 (+4.54%) | 14,934,830 |
| 22 Nov 2023 | CNY | 9.79 | 9.79 | 9.41 | 9.47 | 9.47 | -0.38 (-3.86%) | 13,788,400 |
| 21 Nov 2023 | CNY | 9.44 | 10.4 | 9.42 | 9.85 | 9.85 | +0.4 (+4.23%) | 22,184,570 |
| 20 Nov 2023 | CNY | 9.51 | 9.56 | 9.34 | 9.45 | 9.45 | -0.05 (-0.53%) | 4,811,550 |
| 17 Nov 2023 | CNY | 9.48 | 9.57 | 9.34 | 9.5 | 9.5 | +0.01 (+0.11%) | 3,952,160 |
| 16 Nov 2023 | CNY | 9.74 | 9.76 | 9.37 | 9.49 | 9.49 | -0.23 (-2.37%) | 8,200,190 |
| 15 Nov 2023 | CNY | 9.49 | 10.16 | 9.4 | 9.72 | 9.72 | +0.24 (+2.53%) | 14,615,670 |
| 14 Nov 2023 | CNY | 8.91 | 9.64 | 8.88 | 9.48 | 9.48 | +0.52 (+5.80%) | 15,670,890 |
| 13 Nov 2023 | CNY | 8.82 | 9.02 | 8.73 | 8.96 | 8.96 | +0.14 (+1.59%) | 5,931,090 |
| 10 Nov 2023 | CNY | 8.86 | 8.86 | 8.73 | 8.82 | 8.82 | -0.04 (-0.45%) | 2,524,370 |
| 9 Nov 2023 | CNY | 8.83 | 8.93 | 8.74 | 8.86 | 8.86 | +0.01 (+0.11%) | 3,353,510 |
| 8 Nov 2023 | CNY | 8.87 | 8.94 | 8.78 | 8.85 | 8.85 | -0.05 (-0.56%) | 3,189,340 |
| 7 Nov 2023 | CNY | 8.95 | 8.95 | 8.74 | 8.9 | 8.9 | -0.04 (-0.45%) | 3,493,880 |
| 6 Nov 2023 | CNY | 8.8 | 8.95 | 8.73 | 8.94 | 8.94 | +0.14 (+1.59%) | 3,333,460 |
| 3 Nov 2023 | CNY | 8.72 | 8.84 | 8.63 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,759,210 |
| 2 Nov 2023 | CNY | 8.81 | 8.82 | 8.63 | 8.65 | 8.65 | -0.15 (-1.70%) | 3,075,790 |
| 1 Nov 2023 | CNY | 8.81 | 8.95 | 8.76 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,086,080 |
| 31 Oct 2023 | CNY | 8.8 | 8.88 | 8.72 | 8.85 | 8.85 | +0.02 (+0.23%) | 3,003,880 |
| 30 Oct 2023 | CNY | 8.7 | 8.88 | 8.64 | 8.83 | 8.83 | +0.08 (+0.91%) | 3,288,080 |
| 27 Oct 2023 | CNY | 8.52 | 8.76 | 8.49 | 8.75 | 8.75 | +0.21 (+2.46%) | 3,397,270 |
| 26 Oct 2023 | CNY | 8.63 | 8.63 | 8.44 | 8.54 | 8.54 | -0.1 (-1.16%) | 2,759,680 |
| 25 Oct 2023 | CNY | 8.64 | 8.8 | 8.61 | 8.64 | 8.64 | +0.15 (+1.77%) | 3,946,500 |
| 24 Oct 2023 | CNY | 8.3 | 8.5 | 8.24 | 8.49 | 8.49 | +0.25 (+3.03%) | 3,099,140 |
| 23 Oct 2023 | CNY | 8.5 | 8.5 | 8.18 | 8.24 | 8.24 | -0.25 (-2.94%) | 2,916,780 |
| 20 Oct 2023 | CNY | 8.47 | 8.58 | 8.45 | 8.49 | 8.49 | -0.02 (-0.24%) | 2,321,790 |
| 19 Oct 2023 | CNY | 8.49 | 8.67 | 8.48 | 8.51 | 8.51 | -0.04 (-0.47%) | 2,651,540 |
| 18 Oct 2023 | CNY | 8.69 | 8.72 | 8.54 | 8.55 | 8.55 | -0.17 (-1.95%) | 3,708,880 |
| 17 Oct 2023 | CNY | 8.74 | 8.8 | 8.64 | 8.72 | 8.72 | -0.02 (-0.23%) | 2,790,100 |
