| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 9.65 | 9.78 | 9.61 | 9.7 | 9.7 | +0.03 (+0.31%) | 7,536,419 |
| 20 Nov 2023 | CNY | 9.63 | 9.73 | 9.57 | 9.67 | 9.67 | +0.01 (+0.10%) | 5,443,662 |
| 17 Nov 2023 | CNY | 9.6 | 9.67 | 9.43 | 9.66 | 9.66 | +0.14 (+1.47%) | 6,655,322 |
| 16 Nov 2023 | CNY | 9.58 | 9.73 | 9.5 | 9.52 | 9.52 | -0.09 (-0.94%) | 7,228,199 |
| 15 Nov 2023 | CNY | 9.53 | 9.62 | 9.41 | 9.61 | 9.61 | +0.12 (+1.26%) | 10,569,364 |
| 14 Nov 2023 | CNY | 9.55 | 9.67 | 9.44 | 9.49 | 9.49 | -0.02 (-0.21%) | 9,398,912 |
| 13 Nov 2023 | CNY | 9.4 | 9.59 | 9.33 | 9.51 | 9.51 | -0.11 (-1.14%) | 16,893,293 |
| 10 Nov 2023 | CNY | 9.26 | 10.13 | 9.26 | 9.62 | 9.62 | +0.29 (+3.11%) | 19,490,537 |
| 9 Nov 2023 | CNY | 9.33 | 9.36 | 9.23 | 9.33 | 9.33 | +0.01 (+0.11%) | 4,484,445 |
| 8 Nov 2023 | CNY | 9.39 | 9.42 | 9.23 | 9.32 | 9.32 | -0.07 (-0.75%) | 3,328,107 |
| 7 Nov 2023 | CNY | 9.35 | 9.42 | 9.23 | 9.39 | 9.39 | +0.03 (+0.32%) | 3,919,141 |
| 6 Nov 2023 | CNY | 9.27 | 9.38 | 9.24 | 9.36 | 9.36 | +0.14 (+1.52%) | 4,287,187 |
| 3 Nov 2023 | CNY | 9.13 | 9.28 | 9.08 | 9.22 | 9.22 | +0.11 (+1.21%) | 3,982,821 |
| 2 Nov 2023 | CNY | 9.2 | 9.31 | 9.09 | 9.11 | 9.11 | -0.08 (-0.87%) | 4,030,629 |
| 1 Nov 2023 | CNY | 9.12 | 9.31 | 9.03 | 9.19 | 9.19 | +0.06 (+0.66%) | 6,683,558 |
| 31 Oct 2023 | CNY | 9.31 | 9.37 | 8.99 | 9.13 | 9.13 | -0.21 (-2.25%) | 6,970,160 |
| 30 Oct 2023 | CNY | 9.08 | 9.39 | 9.08 | 9.34 | 9.34 | +0.17 (+1.85%) | 8,184,208 |
| 27 Oct 2023 | CNY | 8.91 | 9.21 | 8.91 | 9.17 | 9.17 | +0.18 (+2.00%) | 5,512,530 |
| 26 Oct 2023 | CNY | 8.93 | 9.01 | 8.71 | 8.99 | 8.99 | +0.05 (+0.56%) | 3,643,386 |
| 25 Oct 2023 | CNY | 8.75 | 9 | 8.75 | 8.94 | 8.94 | +0.2 (+2.29%) | 3,566,084 |
| 24 Oct 2023 | CNY | 8.5 | 8.76 | 8.43 | 8.74 | 8.74 | +0.36 (+4.30%) | 4,125,714 |
| 23 Oct 2023 | CNY | 8.66 | 8.72 | 8.36 | 8.38 | 8.38 | -0.34 (-3.90%) | 5,358,456 |
| 20 Oct 2023 | CNY | 8.63 | 8.91 | 8.63 | 8.72 | 8.72 | +0.07 (+0.81%) | 3,431,590 |
| 19 Oct 2023 | CNY | 8.63 | 8.82 | 8.56 | 8.65 | 8.65 | -0.12 (-1.37%) | 3,483,325 |
| 18 Oct 2023 | CNY | 8.77 | 8.93 | 8.67 | 8.77 | 8.77 | 0.0 (0.0%) | 3,980,215 |
| 17 Oct 2023 | CNY | 8.93 | 8.94 | 8.74 | 8.77 | 8.77 | -0.12 (-1.35%) | 2,672,160 |
| 16 Oct 2023 | CNY | 9.07 | 9.07 | 8.83 | 8.89 | 8.89 | -0.13 (-1.44%) | 3,967,160 |
| 13 Oct 2023 | CNY | 9.12 | 9.17 | 8.94 | 9.02 | 9.02 | -0.11 (-1.20%) | 2,900,760 |
| 12 Oct 2023 | CNY | 8.99 | 9.15 | 8.87 | 9.13 | 9.13 | +0.25 (+2.82%) | 4,315,123 |
| 11 Oct 2023 | CNY | 9.1 | 9.1 | 8.85 | 8.88 | 8.88 | -0.15 (-1.66%) | 4,118,930 |
