| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 9.09 | 9.2 | 9.05 | 9.09 | 9.09 | -0.04 (-0.44%) | 2,290,577 |
| 1 Nov 2023 | CNY | 8.97 | 9.19 | 8.97 | 9.13 | 9.13 | +0.16 (+1.78%) | 3,099,332 |
| 31 Oct 2023 | CNY | 9.03 | 9.03 | 8.93 | 8.97 | 8.97 | -0.04 (-0.44%) | 2,455,577 |
| 30 Oct 2023 | CNY | 8.8 | 9.07 | 8.75 | 9.01 | 9.01 | +0.2 (+2.27%) | 4,275,250 |
| 27 Oct 2023 | CNY | 8.69 | 8.83 | 8.61 | 8.81 | 8.81 | +0.09 (+1.03%) | 2,649,900 |
| 26 Oct 2023 | CNY | 8.6 | 8.74 | 8.54 | 8.72 | 8.72 | +0.06 (+0.69%) | 2,556,939 |
| 25 Oct 2023 | CNY | 8.46 | 8.7 | 8.45 | 8.66 | 8.66 | +0.2 (+2.36%) | 3,178,552 |
| 24 Oct 2023 | CNY | 8.17 | 8.5 | 8.14 | 8.46 | 8.46 | +0.33 (+4.06%) | 3,180,200 |
| 23 Oct 2023 | CNY | 8.45 | 8.45 | 8.1 | 8.13 | 8.13 | -0.25 (-2.98%) | 2,364,400 |
| 20 Oct 2023 | CNY | 8.42 | 8.47 | 8.3 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,671,885 |
| 19 Oct 2023 | CNY | 8.41 | 8.51 | 8.31 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,565,400 |
| 18 Oct 2023 | CNY | 8.6 | 8.61 | 8.4 | 8.42 | 8.42 | -0.18 (-2.09%) | 2,027,325 |
| 17 Oct 2023 | CNY | 8.61 | 8.71 | 8.56 | 8.6 | 8.6 | -0.03 (-0.35%) | 1,599,600 |
| 16 Oct 2023 | CNY | 8.65 | 8.67 | 8.58 | 8.63 | 8.63 | +0.04 (+0.47%) | 1,900,350 |
| 13 Oct 2023 | CNY | 8.76 | 8.8 | 8.58 | 8.59 | 8.59 | -0.18 (-2.05%) | 2,799,100 |
| 12 Oct 2023 | CNY | 8.8 | 8.81 | 8.69 | 8.77 | 8.77 | +0.05 (+0.57%) | 2,243,700 |
| 11 Oct 2023 | CNY | 8.79 | 8.81 | 8.68 | 8.72 | 8.72 | -0.02 (-0.23%) | 2,238,600 |
| 10 Oct 2023 | CNY | 8.83 | 8.91 | 8.72 | 8.74 | 8.74 | -0.08 (-0.91%) | 2,113,900 |
| 9 Oct 2023 | CNY | 8.92 | 8.93 | 8.8 | 8.82 | 8.82 | -0.07 (-0.79%) | 2,319,085 |
| 28 Sep 2023 | CNY | 8.74 | 9.04 | 8.74 | 8.89 | 8.89 | +0.17 (+1.95%) | 3,881,700 |
| 27 Sep 2023 | CNY | 8.85 | 8.85 | 8.67 | 8.72 | 8.72 | -0.08 (-0.91%) | 2,661,100 |
| 26 Sep 2023 | CNY | 8.92 | 8.92 | 8.75 | 8.8 | 8.8 | -0.08 (-0.90%) | 2,978,600 |
| 25 Sep 2023 | CNY | 8.94 | 9.03 | 8.86 | 8.88 | 8.88 | -0.13 (-1.44%) | 2,301,100 |
| 22 Sep 2023 | CNY | 8.8 | 9.02 | 8.75 | 9.01 | 9.01 | +0.24 (+2.74%) | 3,714,800 |
| 21 Sep 2023 | CNY | 8.88 | 8.96 | 8.75 | 8.77 | 8.77 | -0.07 (-0.79%) | 3,062,500 |
| 20 Sep 2023 | CNY | 9.04 | 9.05 | 8.82 | 8.84 | 8.84 | -0.19 (-2.10%) | 3,804,331 |
| 19 Sep 2023 | CNY | 9.17 | 9.24 | 9.01 | 9.03 | 9.03 | -0.15 (-1.63%) | 3,865,400 |
| 18 Sep 2023 | CNY | 8.97 | 9.2 | 8.94 | 9.18 | 9.18 | +0.18 (+2%) | 6,808,579 |
| 15 Sep 2023 | CNY | 9.23 | 9.27 | 8.99 | 9 | 9 | -0.23 (-2.49%) | 5,681,500 |
| 14 Sep 2023 | CNY | 9.12 | 9.38 | 9.09 | 9.23 | 9.23 | +0.04 (+0.44%) | 8,207,337 |
