| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 9.07 | 9.07 | 8.78 | 8.79 | 8.79 | -0.28 (-3.09%) | 9,856,507 |
| 5 Dec 2023 | CNY | 9.2 | 9.27 | 9.06 | 9.07 | 9.07 | -0.18 (-1.95%) | 5,277,303 |
| 4 Dec 2023 | CNY | 9.19 | 9.37 | 9.19 | 9.25 | 9.25 | +0.04 (+0.43%) | 4,301,944 |
| 1 Dec 2023 | CNY | 9.27 | 9.43 | 9.12 | 9.21 | 9.21 | -0.02 (-0.22%) | 7,309,332 |
| 30 Nov 2023 | CNY | 9.29 | 9.4 | 9.16 | 9.23 | 9.23 | -0.08 (-0.86%) | 4,908,784 |
| 29 Nov 2023 | CNY | 9.22 | 9.4 | 9.22 | 9.31 | 9.31 | +0.04 (+0.43%) | 5,548,294 |
| 28 Nov 2023 | CNY | 9.2 | 9.28 | 9.08 | 9.27 | 9.27 | +0.05 (+0.54%) | 4,485,061 |
| 27 Nov 2023 | CNY | 9.14 | 9.27 | 9.08 | 9.22 | 9.22 | +0.08 (+0.88%) | 6,339,472 |
| 24 Nov 2023 | CNY | 9.12 | 9.14 | 9.02 | 9.14 | 9.14 | 0.0 (0.0%) | 4,371,430 |
| 23 Nov 2023 | CNY | 9.18 | 9.19 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 4,788,822 |
| 22 Nov 2023 | CNY | 9.37 | 9.37 | 9.16 | 9.16 | 9.16 | -0.19 (-2.03%) | 4,555,622 |
| 21 Nov 2023 | CNY | 9.32 | 9.42 | 9.27 | 9.35 | 9.35 | +0.01 (+0.11%) | 6,373,763 |
| 20 Nov 2023 | CNY | 9.23 | 9.44 | 9.09 | 9.34 | 9.34 | +0.13 (+1.41%) | 10,006,999 |
| 17 Nov 2023 | CNY | 9.12 | 9.24 | 9.05 | 9.21 | 9.21 | +0.06 (+0.66%) | 6,625,448 |
| 16 Nov 2023 | CNY | 9.13 | 9.17 | 9.05 | 9.15 | 9.15 | +0.08 (+0.88%) | 7,823,062 |
| 15 Nov 2023 | CNY | 9.19 | 9.22 | 9.02 | 9.07 | 9.07 | -0.07 (-0.77%) | 9,011,952 |
| 14 Nov 2023 | CNY | 9.18 | 9.23 | 9.11 | 9.14 | 9.14 | 0.0 (0.0%) | 4,489,915 |
| 13 Nov 2023 | CNY | 9.13 | 9.23 | 9.08 | 9.14 | 9.14 | +0.03 (+0.33%) | 5,654,155 |
| 10 Nov 2023 | CNY | 9.25 | 9.28 | 8.94 | 9.11 | 9.11 | -0.17 (-1.83%) | 8,519,762 |
| 9 Nov 2023 | CNY | 9.18 | 9.34 | 9.17 | 9.28 | 9.28 | +0.08 (+0.87%) | 5,952,566 |
| 8 Nov 2023 | CNY | 9.19 | 9.28 | 9.13 | 9.2 | 9.2 | +0.01 (+0.11%) | 4,749,119 |
| 7 Nov 2023 | CNY | 9.18 | 9.28 | 9.08 | 9.19 | 9.19 | +0.01 (+0.11%) | 7,903,387 |
| 6 Nov 2023 | CNY | 9.35 | 9.43 | 9.14 | 9.18 | 9.18 | -0.16 (-1.71%) | 13,068,105 |
| 3 Nov 2023 | CNY | 9.32 | 9.6 | 9.19 | 9.34 | 9.34 | +0.02 (+0.21%) | 6,172,561 |
| 2 Nov 2023 | CNY | 9.25 | 9.36 | 9.22 | 9.32 | 9.32 | +0.07 (+0.76%) | 2,888,155 |
| 1 Nov 2023 | CNY | 9.45 | 9.51 | 9.16 | 9.25 | 9.25 | -0.22 (-2.32%) | 4,801,367 |
| 31 Oct 2023 | CNY | 9.76 | 9.83 | 9.35 | 9.47 | 9.47 | -0.27 (-2.77%) | 4,336,055 |
| 30 Oct 2023 | CNY | 9.82 | 9.82 | 9.61 | 9.74 | 9.74 | -0.04 (-0.41%) | 3,972,202 |
| 27 Oct 2023 | CNY | 9.53 | 9.83 | 9.5 | 9.78 | 9.78 | +0.19 (+1.98%) | 5,170,177 |
| 26 Oct 2023 | CNY | 9.58 | 9.7 | 9.43 | 9.59 | 9.59 | +0.02 (+0.21%) | 5,013,281 |
