| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 11.71 | 11.77 | 11.35 | 11.39 | 11.39 | -0.33 (-2.82%) | 66,963,899 |
| 20 Nov 2023 | CNY | 11.65 | 11.85 | 11.55 | 11.72 | 11.72 | +0.17 (+1.47%) | 65,551,744 |
| 17 Nov 2023 | CNY | 11.75 | 11.86 | 11.45 | 11.55 | 11.55 | -0.23 (-1.95%) | 90,382,345 |
| 16 Nov 2023 | CNY | 12.22 | 12.22 | 11.73 | 11.78 | 11.78 | -0.61 (-4.92%) | 162,735,588 |
| 15 Nov 2023 | CNY | 11.71 | 12.61 | 11.6 | 12.39 | 12.39 | +0.93 (+8.12%) | 272,687,160 |
| 14 Nov 2023 | CNY | 11.3 | 11.58 | 11.23 | 11.46 | 11.46 | +0.21 (+1.87%) | 69,855,719 |
| 13 Nov 2023 | CNY | 10.98 | 11.4 | 10.97 | 11.25 | 11.25 | +0.34 (+3.12%) | 60,658,428 |
| 10 Nov 2023 | CNY | 11.05 | 11.1 | 10.91 | 10.91 | 10.91 | -0.23 (-2.06%) | 34,034,900 |
| 9 Nov 2023 | CNY | 11.11 | 11.25 | 11 | 11.14 | 11.14 | -0.03 (-0.27%) | 47,705,096 |
| 8 Nov 2023 | CNY | 11.07 | 11.36 | 11.07 | 11.17 | 11.17 | +0.07 (+0.63%) | 66,957,918 |
| 7 Nov 2023 | CNY | 11.05 | 11.14 | 10.95 | 11.1 | 11.1 | +0.04 (+0.36%) | 48,744,854 |
| 6 Nov 2023 | CNY | 10.95 | 11.11 | 10.95 | 11.06 | 11.06 | +0.18 (+1.65%) | 50,420,965 |
| 3 Nov 2023 | CNY | 10.61 | 10.98 | 10.61 | 10.88 | 10.88 | +0.28 (+2.64%) | 54,546,262 |
| 2 Nov 2023 | CNY | 10.73 | 10.85 | 10.58 | 10.6 | 10.6 | -0.13 (-1.21%) | 34,608,201 |
| 1 Nov 2023 | CNY | 10.9 | 10.93 | 10.7 | 10.73 | 10.73 | -0.25 (-2.28%) | 48,603,507 |
| 31 Oct 2023 | CNY | 10.8 | 11.18 | 10.64 | 10.98 | 10.98 | +0.18 (+1.67%) | 85,278,689 |
| 30 Oct 2023 | CNY | 10.49 | 10.85 | 10.45 | 10.8 | 10.8 | +0.1 (+0.93%) | 70,530,184 |
| 27 Oct 2023 | CNY | 10.78 | 10.8 | 10.5 | 10.7 | 10.7 | -0.18 (-1.65%) | 60,450,522 |
| 26 Oct 2023 | CNY | 10.6 | 11 | 10.51 | 10.88 | 10.88 | +0.21 (+1.97%) | 65,477,197 |
| 25 Oct 2023 | CNY | 10.48 | 11.07 | 10.45 | 10.67 | 10.67 | +0.25 (+2.40%) | 85,444,179 |
| 24 Oct 2023 | CNY | 10.65 | 10.7 | 10.31 | 10.42 | 10.42 | -0.14 (-1.33%) | 63,387,200 |
| 23 Oct 2023 | CNY | 10.87 | 10.91 | 10.45 | 10.56 | 10.56 | -0.31 (-2.85%) | 46,134,728 |
| 20 Oct 2023 | CNY | 11.15 | 11.35 | 10.85 | 10.87 | 10.87 | -0.48 (-4.23%) | 61,961,829 |
| 19 Oct 2023 | CNY | 11.36 | 11.9 | 11.3 | 11.35 | 11.35 | -0.15 (-1.30%) | 196,036,519 |
| 18 Oct 2023 | CNY | 12.32 | 12.4 | 11.39 | 11.5 | 11.5 | -0.3 (-2.54%) | 219,313,769 |
| 17 Oct 2023 | CNY | 12.07 | 12.18 | 11.72 | 11.8 | 11.8 | -0.27 (-2.24%) | 84,580,811 |
| 16 Oct 2023 | CNY | 12.11 | 12.49 | 11.9 | 12.07 | 12.07 | -0.16 (-1.31%) | 133,599,290 |
| 13 Oct 2023 | CNY | 12 | 12.46 | 11.94 | 12.23 | 12.23 | +0.13 (+1.07%) | 122,531,884 |
| 12 Oct 2023 | CNY | 11.8 | 12.34 | 11.7 | 12.1 | 12.1 | +0.27 (+2.28%) | 183,867,171 |
| 11 Oct 2023 | CNY | 10.77 | 11.83 | 10.66 | 11.83 | 11.83 | +1.08 (+10.05%) | 143,669,595 |
