| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 8.98 | 9.03 | 8.84 | 8.9 | 8.9 | -0.08 (-0.89%) | 5,541,500 |
| 28 Nov 2023 | CNY | 9.01 | 9.06 | 8.88 | 8.98 | 8.98 | -0.16 (-1.75%) | 8,594,424 |
| 27 Nov 2023 | CNY | 8.81 | 9.35 | 8.81 | 9.14 | 9.14 | +0.3 (+3.39%) | 11,142,597 |
| 24 Nov 2023 | CNY | 8.97 | 9.1 | 8.82 | 8.84 | 8.84 | -0.16 (-1.78%) | 3,610,900 |
| 23 Nov 2023 | CNY | 8.83 | 9.02 | 8.81 | 9 | 9 | +0.18 (+2.04%) | 4,048,200 |
| 22 Nov 2023 | CNY | 8.98 | 9.02 | 8.82 | 8.82 | 8.82 | -0.18 (-2%) | 4,778,400 |
| 21 Nov 2023 | CNY | 9.1 | 9.14 | 8.97 | 9 | 9 | -0.07 (-0.77%) | 4,619,971 |
| 20 Nov 2023 | CNY | 8.98 | 9.16 | 8.97 | 9.07 | 9.07 | +0.14 (+1.57%) | 9,925,800 |
| 17 Nov 2023 | CNY | 8.88 | 8.95 | 8.84 | 8.93 | 8.93 | +0.03 (+0.34%) | 4,472,300 |
| 16 Nov 2023 | CNY | 9 | 9.02 | 8.88 | 8.9 | 8.9 | -0.1 (-1.11%) | 3,019,100 |
| 15 Nov 2023 | CNY | 8.98 | 9.05 | 8.96 | 9 | 9 | +0.05 (+0.56%) | 3,327,000 |
| 14 Nov 2023 | CNY | 8.98 | 9.01 | 8.91 | 8.95 | 8.95 | -0.01 (-0.11%) | 3,381,800 |
| 13 Nov 2023 | CNY | 8.92 | 8.98 | 8.89 | 8.96 | 8.96 | +0.07 (+0.79%) | 3,282,400 |
| 10 Nov 2023 | CNY | 8.88 | 8.93 | 8.8 | 8.89 | 8.89 | -0.03 (-0.34%) | 4,091,100 |
| 9 Nov 2023 | CNY | 9.01 | 9.02 | 8.87 | 8.92 | 8.92 | -0.04 (-0.45%) | 4,112,277 |
| 8 Nov 2023 | CNY | 8.93 | 9 | 8.9 | 8.96 | 8.96 | 0.0 (0.0%) | 3,727,400 |
| 7 Nov 2023 | CNY | 9.03 | 9.03 | 8.85 | 8.96 | 8.96 | -0.07 (-0.78%) | 5,046,283 |
| 6 Nov 2023 | CNY | 9.02 | 9.15 | 8.96 | 9.03 | 9.03 | +0.01 (+0.11%) | 4,222,963 |
| 3 Nov 2023 | CNY | 8.95 | 9.07 | 8.92 | 9.02 | 9.02 | +0.09 (+1.01%) | 5,460,888 |
| 2 Nov 2023 | CNY | 8.99 | 9.17 | 8.9 | 8.93 | 8.93 | -0.17 (-1.87%) | 4,415,410 |
| 1 Nov 2023 | CNY | 9.04 | 9.31 | 8.9 | 9.1 | 9.1 | +0.08 (+0.89%) | 5,891,500 |
| 31 Oct 2023 | CNY | 9.06 | 9.1 | 8.96 | 9.02 | 9.02 | +0.01 (+0.11%) | 3,803,300 |
| 30 Oct 2023 | CNY | 8.85 | 9.09 | 8.85 | 9.01 | 9.01 | +0.1 (+1.12%) | 7,439,700 |
| 27 Oct 2023 | CNY | 8.98 | 9.19 | 8.77 | 8.91 | 8.91 | +0.26 (+3.01%) | 11,513,251 |
| 26 Oct 2023 | CNY | 8.68 | 8.72 | 8.49 | 8.65 | 8.65 | -0.04 (-0.46%) | 4,375,600 |
| 25 Oct 2023 | CNY | 8.56 | 8.77 | 8.56 | 8.69 | 8.69 | +0.17 (+2.00%) | 5,201,485 |
| 24 Oct 2023 | CNY | 8.33 | 8.59 | 8.31 | 8.52 | 8.52 | +0.2 (+2.40%) | 5,708,314 |
| 23 Oct 2023 | CNY | 8.51 | 8.58 | 8.3 | 8.32 | 8.32 | -0.24 (-2.80%) | 4,640,771 |
| 20 Oct 2023 | CNY | 8.51 | 8.66 | 8.47 | 8.56 | 8.56 | -0.01 (-0.12%) | 5,110,763 |
| 19 Oct 2023 | CNY | 8.66 | 8.79 | 8.56 | 8.57 | 8.57 | -0.15 (-1.72%) | 5,028,500 |
