| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 9.36 | 9.53 | 9.31 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,739,840 |
| 1 Dec 2023 | CNY | 9.34 | 9.45 | 9.26 | 9.32 | 9.32 | -0.01 (-0.11%) | 1,215,260 |
| 30 Nov 2023 | CNY | 9.59 | 9.61 | 9.23 | 9.33 | 9.33 | -0.18 (-1.89%) | 1,874,860 |
| 29 Nov 2023 | CNY | 9.6 | 9.62 | 9.45 | 9.51 | 9.51 | -0.09 (-0.94%) | 2,075,390 |
| 28 Nov 2023 | CNY | 9.36 | 9.69 | 9.29 | 9.6 | 9.6 | +0.24 (+2.56%) | 1,837,740 |
| 27 Nov 2023 | CNY | 9.43 | 9.5 | 9.3 | 9.36 | 9.36 | -0.01 (-0.11%) | 1,434,950 |
| 24 Nov 2023 | CNY | 9.54 | 9.64 | 9.31 | 9.37 | 9.37 | -0.19 (-1.99%) | 1,229,630 |
| 23 Nov 2023 | CNY | 9.46 | 9.61 | 9.45 | 9.56 | 9.56 | +0.03 (+0.31%) | 913,310 |
| 22 Nov 2023 | CNY | 9.57 | 9.66 | 9.42 | 9.53 | 9.53 | +0.01 (+0.11%) | 582,430 |
| 21 Nov 2023 | CNY | 9.7 | 9.71 | 9.48 | 9.52 | 9.52 | -0.14 (-1.45%) | 520,150 |
| 20 Nov 2023 | CNY | 9.6 | 9.71 | 9.51 | 9.66 | 9.66 | +0.11 (+1.15%) | 779,690 |
| 17 Nov 2023 | CNY | 9.4 | 9.57 | 9.4 | 9.55 | 9.55 | +0.06 (+0.63%) | 622,450 |
| 16 Nov 2023 | CNY | 9.55 | 9.58 | 9.42 | 9.49 | 9.49 | -0.02 (-0.21%) | 867,530 |
| 15 Nov 2023 | CNY | 9.5 | 9.6 | 9.43 | 9.51 | 9.51 | +0.06 (+0.63%) | 829,370 |
| 14 Nov 2023 | CNY | 9.89 | 9.89 | 9.38 | 9.45 | 9.45 | -0.11 (-1.15%) | 877,360 |
| 13 Nov 2023 | CNY | 9.45 | 9.56 | 9.4 | 9.56 | 9.56 | +0.19 (+2.03%) | 869,510 |
| 10 Nov 2023 | CNY | 9.3 | 9.44 | 9.21 | 9.37 | 9.37 | +0.09 (+0.97%) | 847,810 |
| 9 Nov 2023 | CNY | 9.38 | 9.45 | 9.27 | 9.28 | 9.28 | -0.07 (-0.75%) | 650,180 |
| 8 Nov 2023 | CNY | 9.44 | 9.48 | 9.33 | 9.35 | 9.35 | -0.1 (-1.06%) | 570,880 |
| 7 Nov 2023 | CNY | 9.4 | 9.47 | 9.3 | 9.45 | 9.45 | +0.09 (+0.96%) | 873,110 |
| 6 Nov 2023 | CNY | 9.35 | 9.44 | 9.31 | 9.36 | 9.36 | +0.09 (+0.97%) | 672,680 |
| 3 Nov 2023 | CNY | 9.39 | 9.45 | 9.2 | 9.27 | 9.27 | -0.07 (-0.75%) | 774,310 |
| 2 Nov 2023 | CNY | 9.33 | 9.42 | 9.29 | 9.34 | 9.34 | 0.0 (0.0%) | 940,120 |
| 1 Nov 2023 | CNY | 9.21 | 9.35 | 9.13 | 9.34 | 9.34 | +0.17 (+1.85%) | 1,118,830 |
| 31 Oct 2023 | CNY | 9.15 | 9.24 | 9.09 | 9.17 | 9.17 | +0.05 (+0.55%) | 904,220 |
| 30 Oct 2023 | CNY | 9.19 | 9.22 | 9.02 | 9.12 | 9.12 | +0.01 (+0.11%) | 1,248,940 |
| 27 Oct 2023 | CNY | 9.04 | 9.13 | 8.86 | 9.11 | 9.11 | +0.06 (+0.66%) | 549,950 |
| 26 Oct 2023 | CNY | 9 | 9.07 | 8.91 | 9.05 | 9.05 | 0.0 (0.0%) | 507,080 |
| 25 Oct 2023 | CNY | 8.73 | 9.07 | 8.72 | 9.05 | 9.05 | +0.31 (+3.55%) | 1,035,980 |
| 24 Oct 2023 | CNY | 8.29 | 8.77 | 8.29 | 8.74 | 8.74 | +0.41 (+4.92%) | 1,002,300 |
