| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 10.89 | 10.95 | 10.76 | 10.77 | 10.77 | -0.08 (-0.74%) | 3,130,242 |
| 20 Nov 2023 | CNY | 10.75 | 10.91 | 10.61 | 10.85 | 10.85 | +0.1 (+0.93%) | 3,692,949 |
| 17 Nov 2023 | CNY | 10.61 | 10.8 | 10.57 | 10.75 | 10.75 | +0.14 (+1.32%) | 2,882,700 |
| 16 Nov 2023 | CNY | 10.8 | 10.88 | 10.6 | 10.61 | 10.61 | -0.25 (-2.30%) | 3,135,927 |
| 15 Nov 2023 | CNY | 10.75 | 10.9 | 10.73 | 10.86 | 10.86 | +0.16 (+1.50%) | 3,896,235 |
| 14 Nov 2023 | CNY | 10.77 | 10.84 | 10.63 | 10.7 | 10.7 | -0.04 (-0.37%) | 2,280,313 |
| 13 Nov 2023 | CNY | 10.62 | 10.76 | 10.58 | 10.74 | 10.74 | +0.13 (+1.23%) | 2,755,200 |
| 10 Nov 2023 | CNY | 10.69 | 10.69 | 10.5 | 10.61 | 10.61 | +0.02 (+0.19%) | 2,563,883 |
| 9 Nov 2023 | CNY | 10.61 | 10.74 | 10.59 | 10.59 | 10.59 | -0.04 (-0.38%) | 2,494,129 |
| 8 Nov 2023 | CNY | 10.73 | 10.75 | 10.56 | 10.63 | 10.63 | -0.11 (-1.02%) | 2,924,518 |
| 7 Nov 2023 | CNY | 10.74 | 10.79 | 10.61 | 10.74 | 10.74 | -0.01 (-0.09%) | 2,949,849 |
| 6 Nov 2023 | CNY | 10.65 | 10.77 | 10.6 | 10.75 | 10.75 | +0.21 (+1.99%) | 3,027,380 |
| 3 Nov 2023 | CNY | 10.44 | 10.63 | 10.44 | 10.54 | 10.54 | +0.09 (+0.86%) | 2,788,879 |
| 2 Nov 2023 | CNY | 10.58 | 10.65 | 10.39 | 10.45 | 10.45 | -0.16 (-1.51%) | 3,021,300 |
| 1 Nov 2023 | CNY | 10.58 | 10.63 | 10.46 | 10.61 | 10.61 | +0.11 (+1.05%) | 2,641,708 |
| 31 Oct 2023 | CNY | 10.58 | 10.62 | 10.39 | 10.5 | 10.5 | -0.08 (-0.76%) | 2,893,800 |
| 30 Oct 2023 | CNY | 10.69 | 10.72 | 10.55 | 10.58 | 10.58 | -0.05 (-0.47%) | 3,181,108 |
| 27 Oct 2023 | CNY | 10.37 | 10.71 | 10.25 | 10.63 | 10.63 | +0.28 (+2.71%) | 4,291,885 |
| 26 Oct 2023 | CNY | 10.21 | 10.37 | 10.05 | 10.35 | 10.35 | +0.11 (+1.07%) | 2,983,888 |
| 25 Oct 2023 | CNY | 10.17 | 10.42 | 10.12 | 10.24 | 10.24 | +0.17 (+1.69%) | 3,440,638 |
| 24 Oct 2023 | CNY | 9.79 | 10.09 | 9.78 | 10.07 | 10.07 | +0.28 (+2.86%) | 4,510,533 |
| 23 Oct 2023 | CNY | 10.19 | 10.19 | 9.7 | 9.79 | 9.79 | -0.38 (-3.74%) | 4,516,095 |
| 20 Oct 2023 | CNY | 10.11 | 10.35 | 10.05 | 10.17 | 10.17 | +0.06 (+0.59%) | 3,127,579 |
| 19 Oct 2023 | CNY | 10.2 | 10.29 | 10.08 | 10.11 | 10.11 | -0.15 (-1.46%) | 2,954,200 |
| 18 Oct 2023 | CNY | 10.5 | 10.5 | 10.23 | 10.26 | 10.26 | -0.28 (-2.66%) | 3,481,484 |
| 17 Oct 2023 | CNY | 10.57 | 10.61 | 10.49 | 10.54 | 10.54 | -0.05 (-0.47%) | 2,935,700 |
| 16 Oct 2023 | CNY | 10.79 | 10.8 | 10.5 | 10.59 | 10.59 | -0.16 (-1.49%) | 3,950,340 |
| 13 Oct 2023 | CNY | 10.95 | 10.96 | 10.6 | 10.75 | 10.75 | -0.13 (-1.19%) | 3,706,040 |
| 12 Oct 2023 | CNY | 10.69 | 10.94 | 10.65 | 10.88 | 10.88 | +0.24 (+2.26%) | 5,312,000 |
| 11 Oct 2023 | CNY | 10.65 | 10.82 | 10.58 | 10.64 | 10.64 | -0.01 (-0.09%) | 4,822,840 |
