| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.66 | 10.8 | 10.49 | 10.69 | 10.69 | +0.11 (+1.04%) | 7,087,500 |
| 24 Nov 2023 | CNY | 10.67 | 10.7 | 10.49 | 10.58 | 10.58 | -0.15 (-1.40%) | 4,502,510 |
| 23 Nov 2023 | CNY | 10.58 | 10.84 | 10.58 | 10.73 | 10.73 | +0.11 (+1.04%) | 7,316,800 |
| 22 Nov 2023 | CNY | 10.59 | 10.88 | 10.5 | 10.62 | 10.62 | -0.02 (-0.19%) | 9,432,400 |
| 21 Nov 2023 | CNY | 10.44 | 10.76 | 10.42 | 10.64 | 10.64 | +0.12 (+1.14%) | 8,641,720 |
| 20 Nov 2023 | CNY | 10.33 | 10.56 | 10.3 | 10.52 | 10.52 | +0.23 (+2.24%) | 5,137,030 |
| 17 Nov 2023 | CNY | 10.23 | 10.33 | 10.17 | 10.29 | 10.29 | +0.06 (+0.59%) | 2,641,000 |
| 16 Nov 2023 | CNY | 10.27 | 10.32 | 10.21 | 10.23 | 10.23 | -0.01 (-0.10%) | 3,595,140 |
| 15 Nov 2023 | CNY | 10.3 | 10.37 | 10.2 | 10.24 | 10.24 | -0.03 (-0.29%) | 2,985,870 |
| 14 Nov 2023 | CNY | 10.24 | 10.29 | 10.2 | 10.27 | 10.27 | +0.01 (+0.10%) | 3,565,210 |
| 13 Nov 2023 | CNY | 10.24 | 10.32 | 10.12 | 10.26 | 10.26 | +0.06 (+0.59%) | 5,362,070 |
| 10 Nov 2023 | CNY | 10.34 | 10.35 | 10.04 | 10.2 | 10.2 | -0.15 (-1.45%) | 7,360,900 |
| 9 Nov 2023 | CNY | 10.12 | 10.49 | 10.07 | 10.35 | 10.35 | +0.12 (+1.17%) | 10,654,320 |
| 8 Nov 2023 | CNY | 10.02 | 10.4 | 9.98 | 10.23 | 10.23 | +0.21 (+2.10%) | 7,129,700 |
| 7 Nov 2023 | CNY | 9.92 | 10.08 | 9.88 | 10.02 | 10.02 | +0.09 (+0.91%) | 4,624,960 |
| 6 Nov 2023 | CNY | 9.9 | 10.01 | 9.87 | 9.93 | 9.93 | +0.04 (+0.40%) | 3,628,730 |
| 3 Nov 2023 | CNY | 9.89 | 10 | 9.85 | 9.89 | 9.89 | +0.06 (+0.61%) | 3,072,000 |
| 2 Nov 2023 | CNY | 9.88 | 10.04 | 9.82 | 9.83 | 9.83 | -0.07 (-0.71%) | 2,818,220 |
| 1 Nov 2023 | CNY | 9.8 | 9.99 | 9.71 | 9.9 | 9.9 | +0.14 (+1.43%) | 3,825,550 |
| 31 Oct 2023 | CNY | 9.83 | 9.86 | 9.67 | 9.76 | 9.76 | -0.07 (-0.71%) | 2,610,750 |
| 30 Oct 2023 | CNY | 9.55 | 9.88 | 9.53 | 9.83 | 9.83 | +0.25 (+2.61%) | 7,265,040 |
| 27 Oct 2023 | CNY | 9.42 | 9.59 | 9.4 | 9.58 | 9.58 | +0.12 (+1.27%) | 2,247,900 |
| 26 Oct 2023 | CNY | 9.4 | 9.48 | 9.32 | 9.46 | 9.46 | +0.02 (+0.21%) | 2,272,200 |
| 25 Oct 2023 | CNY | 9.22 | 9.47 | 9.17 | 9.44 | 9.44 | +0.28 (+3.06%) | 3,386,200 |
| 24 Oct 2023 | CNY | 8.97 | 9.18 | 8.94 | 9.16 | 9.16 | +0.21 (+2.35%) | 2,407,300 |
| 23 Oct 2023 | CNY | 9.25 | 9.29 | 8.91 | 8.95 | 8.95 | -0.34 (-3.66%) | 3,475,700 |
| 20 Oct 2023 | CNY | 9.25 | 9.43 | 9.2 | 9.29 | 9.29 | +0.04 (+0.43%) | 2,412,300 |
| 19 Oct 2023 | CNY | 9.31 | 9.42 | 9.25 | 9.25 | 9.25 | -0.07 (-0.75%) | 2,345,580 |
| 18 Oct 2023 | CNY | 9.47 | 9.53 | 9.3 | 9.32 | 9.32 | -0.2 (-2.10%) | 2,637,890 |
| 17 Oct 2023 | CNY | 9.56 | 9.61 | 9.45 | 9.52 | 9.52 | -0.04 (-0.42%) | 2,299,070 |
