| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.52 | 10.52 | 10.31 | 10.36 | 10.36 | -0.09 (-0.86%) | 5,229,800 |
| 24 Nov 2023 | CNY | 10.62 | 10.65 | 10.45 | 10.45 | 10.45 | -0.17 (-1.60%) | 4,359,700 |
| 23 Nov 2023 | CNY | 10.55 | 10.66 | 10.53 | 10.62 | 10.62 | +0.07 (+0.66%) | 3,795,800 |
| 22 Nov 2023 | CNY | 10.72 | 10.75 | 10.53 | 10.55 | 10.55 | -0.17 (-1.59%) | 7,036,100 |
| 21 Nov 2023 | CNY | 10.61 | 10.83 | 10.61 | 10.72 | 10.72 | +0.11 (+1.04%) | 5,980,420 |
| 20 Nov 2023 | CNY | 10.7 | 10.79 | 10.6 | 10.61 | 10.61 | -0.08 (-0.75%) | 9,855,900 |
| 17 Nov 2023 | CNY | 10.69 | 10.73 | 10.58 | 10.69 | 10.69 | 0.0 (0.0%) | 6,208,620 |
| 16 Nov 2023 | CNY | 10.81 | 10.82 | 10.67 | 10.69 | 10.69 | -0.13 (-1.20%) | 4,422,740 |
| 15 Nov 2023 | CNY | 10.85 | 10.91 | 10.78 | 10.82 | 10.82 | +0.03 (+0.28%) | 4,223,670 |
| 14 Nov 2023 | CNY | 10.77 | 10.88 | 10.74 | 10.79 | 10.79 | -0.01 (-0.09%) | 3,270,770 |
| 13 Nov 2023 | CNY | 10.81 | 10.91 | 10.73 | 10.8 | 10.8 | +0.05 (+0.47%) | 3,232,770 |
| 10 Nov 2023 | CNY | 10.85 | 10.88 | 10.65 | 10.75 | 10.75 | -0.1 (-0.92%) | 4,648,480 |
| 9 Nov 2023 | CNY | 10.82 | 10.98 | 10.82 | 10.85 | 10.85 | 0.0 (0.0%) | 3,964,100 |
| 8 Nov 2023 | CNY | 10.97 | 11 | 10.83 | 10.85 | 10.85 | -0.1 (-0.91%) | 5,445,300 |
| 7 Nov 2023 | CNY | 11.03 | 11.11 | 10.9 | 10.95 | 10.95 | -0.11 (-0.99%) | 4,221,200 |
| 6 Nov 2023 | CNY | 11 | 11.08 | 10.92 | 11.06 | 11.06 | +0.15 (+1.37%) | 5,963,050 |
| 3 Nov 2023 | CNY | 10.89 | 11.08 | 10.84 | 10.91 | 10.91 | +0.03 (+0.28%) | 3,826,110 |
| 2 Nov 2023 | CNY | 10.93 | 10.98 | 10.78 | 10.88 | 10.88 | -0.07 (-0.64%) | 4,787,370 |
| 1 Nov 2023 | CNY | 11 | 11.03 | 10.86 | 10.95 | 10.95 | -0.02 (-0.18%) | 3,141,610 |
| 31 Oct 2023 | CNY | 11.05 | 11.06 | 10.91 | 10.97 | 10.97 | -0.06 (-0.54%) | 3,801,450 |
| 30 Oct 2023 | CNY | 11.01 | 11.15 | 10.95 | 11.03 | 11.03 | +0.04 (+0.36%) | 4,516,800 |
| 27 Oct 2023 | CNY | 10.7 | 11.11 | 10.64 | 10.99 | 10.99 | +0.26 (+2.42%) | 7,742,520 |
| 26 Oct 2023 | CNY | 10.53 | 10.76 | 10.41 | 10.73 | 10.73 | +0.19 (+1.80%) | 4,890,990 |
| 25 Oct 2023 | CNY | 10.63 | 10.66 | 10.51 | 10.54 | 10.54 | 0.0 (0.0%) | 4,344,100 |
| 24 Oct 2023 | CNY | 10.42 | 10.65 | 10.29 | 10.54 | 10.54 | +0.24 (+2.33%) | 7,306,100 |
| 23 Oct 2023 | CNY | 10.71 | 10.74 | 10.2 | 10.3 | 10.3 | -0.46 (-4.28%) | 8,918,990 |
| 20 Oct 2023 | CNY | 10.46 | 10.76 | 10.38 | 10.76 | 10.76 | +0.27 (+2.57%) | 7,362,260 |
| 19 Oct 2023 | CNY | 10.57 | 10.63 | 10.45 | 10.49 | 10.49 | -0.11 (-1.04%) | 5,276,140 |
| 18 Oct 2023 | CNY | 10.73 | 10.75 | 10.6 | 10.6 | 10.6 | -0.13 (-1.21%) | 3,506,300 |
| 17 Oct 2023 | CNY | 10.82 | 10.88 | 10.67 | 10.73 | 10.73 | -0.05 (-0.46%) | 4,102,910 |
