| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 8.18 | 8.23 | 8.04 | 8.05 | 8.05 | -0.11 (-1.35%) | 4,512,337 |
| 1 Nov 2023 | CNY | 8.18 | 8.25 | 8.04 | 8.16 | 8.16 | +0.02 (+0.25%) | 4,637,357 |
| 31 Oct 2023 | CNY | 8.25 | 8.28 | 8.07 | 8.14 | 8.14 | -0.1 (-1.21%) | 5,176,220 |
| 30 Oct 2023 | CNY | 8.46 | 8.65 | 7.82 | 8.24 | 8.24 | -0.42 (-4.85%) | 10,589,728 |
| 27 Oct 2023 | CNY | 8.81 | 8.84 | 8.59 | 8.66 | 8.66 | -0.16 (-1.81%) | 5,338,059 |
| 26 Oct 2023 | CNY | 8.72 | 9.1 | 8.66 | 8.82 | 8.82 | +0.07 (+0.80%) | 4,334,126 |
| 25 Oct 2023 | CNY | 8.57 | 8.79 | 8.53 | 8.75 | 8.75 | +0.22 (+2.58%) | 2,341,291 |
| 24 Oct 2023 | CNY | 8.29 | 8.54 | 8.17 | 8.53 | 8.53 | +0.38 (+4.66%) | 2,463,748 |
| 23 Oct 2023 | CNY | 8.52 | 8.52 | 8.13 | 8.15 | 8.15 | -0.27 (-3.21%) | 2,384,857 |
| 20 Oct 2023 | CNY | 8.4 | 8.59 | 8.4 | 8.42 | 8.42 | -0.01 (-0.12%) | 1,343,549 |
| 19 Oct 2023 | CNY | 8.44 | 8.58 | 8.4 | 8.43 | 8.43 | -0.03 (-0.35%) | 1,524,153 |
| 18 Oct 2023 | CNY | 8.65 | 8.67 | 8.45 | 8.46 | 8.46 | -0.22 (-2.53%) | 2,214,503 |
| 17 Oct 2023 | CNY | 8.77 | 8.84 | 8.63 | 8.68 | 8.68 | -0.1 (-1.14%) | 1,766,057 |
| 16 Oct 2023 | CNY | 8.9 | 8.95 | 8.62 | 8.78 | 8.78 | -0.12 (-1.35%) | 2,507,992 |
| 13 Oct 2023 | CNY | 9.09 | 9.1 | 8.85 | 8.9 | 8.9 | -0.18 (-1.98%) | 2,351,820 |
| 12 Oct 2023 | CNY | 9.15 | 9.18 | 9.01 | 9.08 | 9.08 | 0.0 (0.0%) | 1,447,960 |
| 11 Oct 2023 | CNY | 9.17 | 9.19 | 9.03 | 9.08 | 9.08 | -0.03 (-0.33%) | 1,668,700 |
| 10 Oct 2023 | CNY | 9.23 | 9.26 | 9.06 | 9.11 | 9.11 | -0.08 (-0.87%) | 2,206,017 |
| 9 Oct 2023 | CNY | 9.25 | 9.3 | 9.12 | 9.19 | 9.19 | -0.07 (-0.76%) | 2,408,624 |
| 28 Sep 2023 | CNY | 9.1 | 9.27 | 9.1 | 9.26 | 9.26 | +0.08 (+0.87%) | 1,979,280 |
| 27 Sep 2023 | CNY | 9.09 | 9.23 | 9.02 | 9.18 | 9.18 | +0.09 (+0.99%) | 2,183,388 |
| 26 Sep 2023 | CNY | 9.01 | 9.15 | 8.95 | 9.09 | 9.09 | +0.06 (+0.66%) | 1,711,004 |
| 25 Sep 2023 | CNY | 9.04 | 9.15 | 8.98 | 9.03 | 9.03 | 0.0 (0.0%) | 2,127,200 |
| 22 Sep 2023 | CNY | 8.8 | 9.05 | 8.76 | 9.03 | 9.03 | +0.18 (+2.03%) | 2,456,503 |
| 21 Sep 2023 | CNY | 8.98 | 9.03 | 8.75 | 8.85 | 8.85 | -0.13 (-1.45%) | 2,888,593 |
| 20 Sep 2023 | CNY | 9.02 | 9.11 | 8.95 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,733,401 |
| 19 Sep 2023 | CNY | 9.14 | 9.14 | 8.96 | 9 | 9 | -0.15 (-1.64%) | 1,806,160 |
| 18 Sep 2023 | CNY | 9.03 | 9.22 | 8.96 | 9.15 | 9.15 | +0.11 (+1.22%) | 2,373,940 |
| 15 Sep 2023 | CNY | 9.08 | 9.16 | 8.92 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,580,500 |
| 14 Sep 2023 | CNY | 9.33 | 9.33 | 9.03 | 9.08 | 9.08 | -0.22 (-2.37%) | 2,978,700 |
