| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 9.75 | 9.96 | 9.72 | 9.92 | 9.92 | +0.21 (+2.16%) | 4,194,600 |
| 10 Nov 2023 | CNY | 9.7 | 9.78 | 9.64 | 9.71 | 9.71 | -0.14 (-1.42%) | 4,760,990 |
| 9 Nov 2023 | CNY | 9.77 | 10.15 | 9.75 | 9.85 | 9.85 | +0.06 (+0.61%) | 8,319,005 |
| 8 Nov 2023 | CNY | 9.76 | 9.89 | 9.72 | 9.79 | 9.79 | +0.1 (+1.03%) | 6,032,642 |
| 7 Nov 2023 | CNY | 9.67 | 9.72 | 9.58 | 9.69 | 9.69 | +0.03 (+0.31%) | 3,988,980 |
| 6 Nov 2023 | CNY | 9.54 | 9.68 | 9.53 | 9.66 | 9.66 | +0.13 (+1.36%) | 3,970,600 |
| 3 Nov 2023 | CNY | 9.35 | 9.6 | 9.32 | 9.53 | 9.53 | +0.21 (+2.25%) | 4,687,700 |
| 2 Nov 2023 | CNY | 9.42 | 9.51 | 9.32 | 9.32 | 9.32 | -0.14 (-1.48%) | 2,975,145 |
| 1 Nov 2023 | CNY | 9.39 | 9.53 | 9.39 | 9.46 | 9.46 | +0.06 (+0.64%) | 3,389,483 |
| 31 Oct 2023 | CNY | 9.41 | 9.51 | 9.36 | 9.4 | 9.4 | -0.04 (-0.42%) | 4,459,416 |
| 30 Oct 2023 | CNY | 9.39 | 9.52 | 9.28 | 9.44 | 9.44 | -0.03 (-0.32%) | 7,332,015 |
| 27 Oct 2023 | CNY | 9.37 | 9.8 | 9.22 | 9.47 | 9.47 | +0.13 (+1.39%) | 8,934,665 |
| 26 Oct 2023 | CNY | 9.25 | 9.38 | 9.19 | 9.34 | 9.34 | +0.05 (+0.54%) | 3,410,950 |
| 25 Oct 2023 | CNY | 9.08 | 9.37 | 9.08 | 9.29 | 9.29 | +0.2 (+2.20%) | 5,071,200 |
| 24 Oct 2023 | CNY | 8.87 | 9.13 | 8.81 | 9.09 | 9.09 | +0.28 (+3.18%) | 4,512,600 |
| 23 Oct 2023 | CNY | 9.04 | 9.15 | 8.78 | 8.81 | 8.81 | -0.34 (-3.72%) | 5,343,570 |
| 20 Oct 2023 | CNY | 9.35 | 9.48 | 9.12 | 9.15 | 9.15 | -0.25 (-2.66%) | 5,504,260 |
| 19 Oct 2023 | CNY | 9.36 | 9.62 | 9.36 | 9.4 | 9.4 | -0.04 (-0.42%) | 4,265,010 |
| 18 Oct 2023 | CNY | 9.55 | 9.55 | 9.34 | 9.44 | 9.44 | -0.16 (-1.67%) | 4,286,574 |
| 17 Oct 2023 | CNY | 9.58 | 9.63 | 9.48 | 9.6 | 9.6 | +0.06 (+0.63%) | 3,107,815 |
| 16 Oct 2023 | CNY | 9.62 | 9.66 | 9.45 | 9.54 | 9.54 | -0.08 (-0.83%) | 4,262,335 |
| 13 Oct 2023 | CNY | 9.71 | 9.75 | 9.61 | 9.62 | 9.62 | -0.14 (-1.43%) | 4,081,900 |
| 12 Oct 2023 | CNY | 9.91 | 9.93 | 9.74 | 9.76 | 9.76 | -0.08 (-0.81%) | 4,354,300 |
| 11 Oct 2023 | CNY | 9.82 | 9.92 | 9.66 | 9.84 | 9.84 | +0.02 (+0.20%) | 5,378,790 |
| 10 Oct 2023 | CNY | 9.6 | 9.83 | 9.59 | 9.82 | 9.82 | +0.2 (+2.08%) | 5,772,946 |
| 9 Oct 2023 | CNY | 9.78 | 9.78 | 9.53 | 9.62 | 9.62 | -0.18 (-1.84%) | 4,769,470 |
| 28 Sep 2023 | CNY | 9.65 | 9.84 | 9.65 | 9.8 | 9.8 | +0.12 (+1.24%) | 5,583,470 |
| 27 Sep 2023 | CNY | 9.59 | 9.73 | 9.52 | 9.68 | 9.68 | +0.1 (+1.04%) | 5,369,070 |
| 26 Sep 2023 | CNY | 9.55 | 9.69 | 9.5 | 9.58 | 9.58 | +0.02 (+0.21%) | 4,341,245 |
| 25 Sep 2023 | CNY | 9.69 | 9.77 | 9.5 | 9.56 | 9.56 | -0.13 (-1.34%) | 5,787,800 |
