| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 9.86 | 9.91 | 9.78 | 9.79 | 9.79 | -0.07 (-0.71%) | 2,913,150 |
| 24 Nov 2023 | CNY | 9.91 | 10.01 | 9.81 | 9.86 | 9.86 | -0.07 (-0.70%) | 1,851,650 |
| 23 Nov 2023 | CNY | 9.81 | 9.94 | 9.79 | 9.93 | 9.93 | +0.12 (+1.22%) | 1,888,440 |
| 22 Nov 2023 | CNY | 9.85 | 9.97 | 9.8 | 9.81 | 9.81 | -0.09 (-0.91%) | 2,145,920 |
| 21 Nov 2023 | CNY | 9.95 | 10.06 | 9.86 | 9.9 | 9.9 | -0.01 (-0.10%) | 2,566,620 |
| 20 Nov 2023 | CNY | 9.85 | 9.93 | 9.78 | 9.91 | 9.91 | +0.12 (+1.23%) | 2,399,040 |
| 17 Nov 2023 | CNY | 9.74 | 9.84 | 9.7 | 9.79 | 9.79 | +0.04 (+0.41%) | 2,041,530 |
| 16 Nov 2023 | CNY | 9.84 | 9.88 | 9.74 | 9.75 | 9.75 | -0.12 (-1.22%) | 2,121,160 |
| 15 Nov 2023 | CNY | 9.98 | 9.99 | 9.73 | 9.87 | 9.87 | +0.12 (+1.23%) | 3,336,540 |
| 14 Nov 2023 | CNY | 9.77 | 9.85 | 9.67 | 9.75 | 9.75 | -0.03 (-0.31%) | 1,711,670 |
| 13 Nov 2023 | CNY | 9.68 | 9.79 | 9.61 | 9.78 | 9.78 | +0.1 (+1.03%) | 2,946,780 |
| 10 Nov 2023 | CNY | 9.52 | 9.69 | 9.5 | 9.68 | 9.68 | +0.15 (+1.57%) | 2,197,410 |
| 9 Nov 2023 | CNY | 9.6 | 9.66 | 9.53 | 9.53 | 9.53 | -0.08 (-0.83%) | 2,014,810 |
| 8 Nov 2023 | CNY | 9.7 | 9.73 | 9.56 | 9.61 | 9.61 | -0.13 (-1.33%) | 2,744,180 |
| 7 Nov 2023 | CNY | 9.73 | 9.77 | 9.61 | 9.74 | 9.74 | +0.05 (+0.52%) | 2,729,960 |
| 6 Nov 2023 | CNY | 9.66 | 9.75 | 9.6 | 9.69 | 9.69 | +0.03 (+0.31%) | 2,821,560 |
| 3 Nov 2023 | CNY | 9.57 | 9.69 | 9.51 | 9.66 | 9.66 | +0.09 (+0.94%) | 2,379,850 |
| 2 Nov 2023 | CNY | 9.62 | 9.71 | 9.52 | 9.57 | 9.57 | -0.07 (-0.73%) | 2,335,720 |
| 1 Nov 2023 | CNY | 9.47 | 9.71 | 9.44 | 9.64 | 9.64 | +0.21 (+2.23%) | 3,415,560 |
| 31 Oct 2023 | CNY | 9.57 | 9.58 | 9.38 | 9.43 | 9.43 | -0.13 (-1.36%) | 2,737,010 |
| 30 Oct 2023 | CNY | 9.55 | 9.76 | 9.45 | 9.56 | 9.56 | +0.05 (+0.53%) | 4,078,240 |
| 27 Oct 2023 | CNY | 9.31 | 9.52 | 9.21 | 9.51 | 9.51 | +0.2 (+2.15%) | 2,856,270 |
| 26 Oct 2023 | CNY | 9.34 | 9.37 | 9.16 | 9.31 | 9.31 | -0.09 (-0.96%) | 2,972,980 |
| 25 Oct 2023 | CNY | 9.26 | 9.52 | 9.23 | 9.4 | 9.4 | +0.2 (+2.17%) | 3,943,310 |
| 24 Oct 2023 | CNY | 8.75 | 9.23 | 8.75 | 9.2 | 9.2 | +0.46 (+5.26%) | 5,191,230 |
| 23 Oct 2023 | CNY | 9.17 | 9.17 | 8.67 | 8.74 | 8.74 | -0.31 (-3.43%) | 3,937,090 |
| 20 Oct 2023 | CNY | 8.9 | 9.18 | 8.82 | 9.05 | 9.05 | +0.11 (+1.23%) | 3,619,670 |
| 19 Oct 2023 | CNY | 9.03 | 9.13 | 8.81 | 8.94 | 8.94 | -0.07 (-0.78%) | 4,016,840 |
| 18 Oct 2023 | CNY | 9.37 | 9.4 | 8.97 | 9.01 | 9.01 | -0.44 (-4.66%) | 6,523,480 |
| 17 Oct 2023 | CNY | 9.21 | 9.8 | 9.14 | 9.45 | 9.45 | +0.22 (+2.38%) | 9,234,610 |
