| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.57 | 11.59 | 11.4 | 11.45 | 11.45 | -0.1 (-0.87%) | 3,477,680 |
| 24 Nov 2023 | CNY | 11.55 | 11.59 | 11.46 | 11.55 | 11.55 | 0.0 (0.0%) | 3,481,300 |
| 23 Nov 2023 | CNY | 11.72 | 11.74 | 11.51 | 11.55 | 11.55 | -0.18 (-1.53%) | 5,291,350 |
| 22 Nov 2023 | CNY | 11.55 | 11.88 | 11.53 | 11.73 | 11.73 | +0.14 (+1.21%) | 7,869,520 |
| 21 Nov 2023 | CNY | 11.6 | 11.73 | 11.51 | 11.59 | 11.59 | 0.0 (0.0%) | 3,722,270 |
| 20 Nov 2023 | CNY | 11.67 | 11.74 | 11.54 | 11.59 | 11.59 | -0.08 (-0.69%) | 3,132,310 |
| 17 Nov 2023 | CNY | 11.55 | 11.69 | 11.54 | 11.67 | 11.67 | +0.09 (+0.78%) | 2,491,720 |
| 16 Nov 2023 | CNY | 11.64 | 11.71 | 11.58 | 11.58 | 11.58 | -0.11 (-0.94%) | 3,004,280 |
| 15 Nov 2023 | CNY | 11.73 | 11.8 | 11.66 | 11.69 | 11.69 | -0.04 (-0.34%) | 3,062,350 |
| 14 Nov 2023 | CNY | 11.85 | 11.85 | 11.7 | 11.73 | 11.73 | 0.0 (0.0%) | 2,926,850 |
| 13 Nov 2023 | CNY | 11.79 | 11.83 | 11.67 | 11.73 | 11.73 | -0.01 (-0.09%) | 3,471,780 |
| 10 Nov 2023 | CNY | 11.69 | 11.79 | 11.59 | 11.74 | 11.74 | +0.08 (+0.69%) | 3,545,340 |
| 9 Nov 2023 | CNY | 11.79 | 11.88 | 11.65 | 11.66 | 11.66 | -0.17 (-1.44%) | 6,339,230 |
| 8 Nov 2023 | CNY | 11.92 | 11.96 | 11.79 | 11.83 | 11.83 | -0.04 (-0.34%) | 3,798,480 |
| 7 Nov 2023 | CNY | 11.93 | 11.96 | 11.81 | 11.87 | 11.87 | -0.01 (-0.08%) | 4,063,650 |
| 6 Nov 2023 | CNY | 11.81 | 11.96 | 11.81 | 11.88 | 11.88 | +0.14 (+1.19%) | 3,338,240 |
| 3 Nov 2023 | CNY | 11.78 | 11.85 | 11.71 | 11.74 | 11.74 | +0.03 (+0.26%) | 3,305,600 |
| 2 Nov 2023 | CNY | 11.88 | 11.93 | 11.68 | 11.71 | 11.71 | -0.17 (-1.43%) | 2,990,510 |
| 1 Nov 2023 | CNY | 11.91 | 12.02 | 11.8 | 11.88 | 11.88 | -0.13 (-1.08%) | 4,645,150 |
| 31 Oct 2023 | CNY | 11.87 | 12.04 | 11.87 | 12.01 | 12.01 | +0.11 (+0.92%) | 4,634,450 |
| 30 Oct 2023 | CNY | 11.86 | 11.95 | 11.81 | 11.9 | 11.9 | +0.03 (+0.25%) | 4,749,050 |
| 27 Oct 2023 | CNY | 11.5 | 11.93 | 11.46 | 11.87 | 11.87 | +0.35 (+3.04%) | 4,628,070 |
| 26 Oct 2023 | CNY | 11.52 | 11.56 | 11.37 | 11.52 | 11.52 | -0.06 (-0.52%) | 3,191,970 |
| 25 Oct 2023 | CNY | 11.41 | 11.66 | 11.4 | 11.58 | 11.58 | +0.23 (+2.03%) | 5,241,650 |
| 24 Oct 2023 | CNY | 11 | 11.36 | 11 | 11.35 | 11.35 | +0.34 (+3.09%) | 5,832,140 |
| 23 Oct 2023 | CNY | 11.59 | 11.76 | 10.92 | 11.01 | 11.01 | -0.65 (-5.57%) | 7,094,470 |
| 20 Oct 2023 | CNY | 11.66 | 11.79 | 11.51 | 11.66 | 11.66 | 0.0 (0.0%) | 4,256,860 |
| 19 Oct 2023 | CNY | 11.72 | 11.84 | 11.6 | 11.66 | 11.66 | -0.13 (-1.10%) | 4,598,200 |
| 18 Oct 2023 | CNY | 12.17 | 12.27 | 11.74 | 11.79 | 11.79 | -0.41 (-3.36%) | 8,417,200 |
| 17 Oct 2023 | CNY | 12.29 | 12.36 | 12.17 | 12.2 | 12.2 | -0.08 (-0.65%) | 3,960,190 |
