| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 9.78 | 9.92 | 9.73 | 9.8 | 9.8 | -0.06 (-0.61%) | 4,410,160 |
| 9 Nov 2023 | CNY | 9.89 | 10.1 | 9.84 | 9.86 | 9.86 | 0.0 (0.0%) | 5,719,062 |
| 8 Nov 2023 | CNY | 10.21 | 10.28 | 9.84 | 9.86 | 9.86 | -0.34 (-3.33%) | 7,305,027 |
| 7 Nov 2023 | CNY | 10.01 | 10.21 | 9.96 | 10.2 | 10.2 | +0.22 (+2.20%) | 6,614,834 |
| 6 Nov 2023 | CNY | 9.95 | 9.99 | 9.79 | 9.98 | 9.98 | 0.0 (0.0%) | 6,697,262 |
| 3 Nov 2023 | CNY | 10 | 10.12 | 9.94 | 9.98 | 9.98 | -0.02 (-0.20%) | 7,108,180 |
| 2 Nov 2023 | CNY | 10.25 | 10.27 | 9.9 | 10 | 10 | -0.31 (-3.01%) | 7,193,440 |
| 1 Nov 2023 | CNY | 10 | 10.61 | 9.96 | 10.31 | 10.31 | +0.26 (+2.59%) | 11,905,406 |
| 31 Oct 2023 | CNY | 9.93 | 10.34 | 9.93 | 10.05 | 10.05 | +0.09 (+0.90%) | 6,856,414 |
| 30 Oct 2023 | CNY | 9.8 | 10.06 | 9.71 | 9.96 | 9.96 | +0.08 (+0.81%) | 6,298,634 |
| 27 Oct 2023 | CNY | 9.85 | 9.98 | 9.76 | 9.88 | 9.88 | -0.02 (-0.20%) | 6,111,072 |
| 26 Oct 2023 | CNY | 9.8 | 9.91 | 9.62 | 9.9 | 9.9 | +0.05 (+0.51%) | 7,969,979 |
| 25 Oct 2023 | CNY | 10.2 | 10.2 | 9.67 | 9.85 | 9.85 | -0.25 (-2.48%) | 11,708,260 |
| 24 Oct 2023 | CNY | 9.55 | 10.1 | 9.55 | 10.1 | 10.1 | +0.62 (+6.54%) | 9,891,380 |
| 23 Oct 2023 | CNY | 9.8 | 9.95 | 9.45 | 9.48 | 9.48 | -0.32 (-3.27%) | 6,842,500 |
| 20 Oct 2023 | CNY | 9.74 | 9.95 | 9.62 | 9.8 | 9.8 | +0.07 (+0.72%) | 4,374,600 |
| 19 Oct 2023 | CNY | 9.5 | 9.87 | 9.4 | 9.73 | 9.73 | +0.07 (+0.72%) | 5,201,570 |
| 18 Oct 2023 | CNY | 9.79 | 9.89 | 9.64 | 9.66 | 9.66 | -0.14 (-1.43%) | 4,609,744 |
| 17 Oct 2023 | CNY | 9.92 | 9.92 | 9.66 | 9.8 | 9.8 | -0.12 (-1.21%) | 4,997,320 |
| 16 Oct 2023 | CNY | 9.83 | 10.08 | 9.68 | 9.92 | 9.92 | +0.2 (+2.06%) | 9,372,624 |
| 13 Oct 2023 | CNY | 9.59 | 9.88 | 9.56 | 9.72 | 9.72 | +0.1 (+1.04%) | 8,213,660 |
| 12 Oct 2023 | CNY | 9.51 | 9.7 | 9.42 | 9.62 | 9.62 | +0.11 (+1.16%) | 7,860,160 |
| 11 Oct 2023 | CNY | 9.75 | 9.77 | 9.35 | 9.51 | 9.51 | -0.27 (-2.76%) | 7,713,231 |
| 10 Oct 2023 | CNY | 9.64 | 9.94 | 9.47 | 9.78 | 9.78 | +0.11 (+1.14%) | 11,871,460 |
| 9 Oct 2023 | CNY | 9.07 | 9.88 | 9 | 9.67 | 9.67 | +0.57 (+6.26%) | 13,047,580 |
| 28 Sep 2023 | CNY | 8.81 | 9.11 | 8.81 | 9.1 | 9.1 | +0.26 (+2.94%) | 3,886,660 |
| 27 Sep 2023 | CNY | 8.79 | 8.89 | 8.7 | 8.84 | 8.84 | +0.05 (+0.57%) | 3,074,180 |
| 26 Sep 2023 | CNY | 8.93 | 8.96 | 8.75 | 8.79 | 8.79 | -0.13 (-1.46%) | 3,380,920 |
| 25 Sep 2023 | CNY | 8.9 | 9.15 | 8.88 | 8.92 | 8.92 | -0.06 (-0.67%) | 3,841,200 |
| 22 Sep 2023 | CNY | 8.86 | 9.01 | 8.74 | 8.98 | 8.98 | +0.12 (+1.35%) | 5,721,084 |
