| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 10.06 | 10.1 | 9.97 | 9.99 | 9.99 | -0.08 (-0.79%) | 12,892,000 |
| 28 Nov 2023 | CNY | 10.18 | 10.18 | 9.98 | 10.07 | 10.07 | -0.06 (-0.59%) | 18,467,592 |
| 27 Nov 2023 | CNY | 10.23 | 10.3 | 10.07 | 10.13 | 10.13 | -0.14 (-1.36%) | 20,467,491 |
| 24 Nov 2023 | CNY | 10.18 | 10.44 | 10.15 | 10.27 | 10.27 | +0.08 (+0.79%) | 29,887,384 |
| 23 Nov 2023 | CNY | 10.14 | 10.2 | 10.09 | 10.19 | 10.19 | +0.03 (+0.30%) | 15,213,171 |
| 22 Nov 2023 | CNY | 10.08 | 10.24 | 10.07 | 10.16 | 10.16 | +0.04 (+0.40%) | 27,108,486 |
| 21 Nov 2023 | CNY | 10.16 | 10.21 | 10.07 | 10.12 | 10.12 | 0.0 (0.0%) | 21,686,056 |
| 20 Nov 2023 | CNY | 9.91 | 10.2 | 9.9 | 10.12 | 10.12 | +0.23 (+2.33%) | 38,371,581 |
| 17 Nov 2023 | CNY | 9.91 | 9.94 | 9.85 | 9.89 | 9.89 | -0.04 (-0.40%) | 12,024,895 |
| 16 Nov 2023 | CNY | 10.03 | 10.1 | 9.93 | 9.93 | 9.93 | -0.11 (-1.10%) | 16,698,027 |
| 15 Nov 2023 | CNY | 10.08 | 10.1 | 10.01 | 10.04 | 10.04 | +0.03 (+0.30%) | 15,246,282 |
| 14 Nov 2023 | CNY | 9.99 | 10.18 | 9.99 | 10.01 | 10.01 | +0.03 (+0.30%) | 21,363,008 |
| 13 Nov 2023 | CNY | 10.02 | 10.05 | 9.9 | 9.98 | 9.98 | -0.04 (-0.40%) | 14,642,002 |
| 10 Nov 2023 | CNY | 10.1 | 10.1 | 9.97 | 10.02 | 10.02 | -0.07 (-0.69%) | 12,398,504 |
| 9 Nov 2023 | CNY | 10.07 | 10.18 | 10.06 | 10.09 | 10.09 | 0.0 (0.0%) | 12,622,815 |
| 8 Nov 2023 | CNY | 10.12 | 10.14 | 10.02 | 10.09 | 10.09 | -0.07 (-0.69%) | 12,441,684 |
| 7 Nov 2023 | CNY | 10.16 | 10.22 | 10.1 | 10.16 | 10.16 | 0.0 (0.0%) | 13,323,621 |
| 6 Nov 2023 | CNY | 10.1 | 10.16 | 9.97 | 10.16 | 10.16 | +0.08 (+0.79%) | 20,844,301 |
| 3 Nov 2023 | CNY | 10.01 | 10.11 | 10.01 | 10.08 | 10.08 | +0.09 (+0.90%) | 12,956,226 |
| 2 Nov 2023 | CNY | 10.15 | 10.22 | 9.98 | 9.99 | 9.99 | -0.14 (-1.38%) | 16,310,245 |
| 1 Nov 2023 | CNY | 10.2 | 10.23 | 10.11 | 10.13 | 10.13 | -0.03 (-0.30%) | 14,974,457 |
| 31 Oct 2023 | CNY | 10.33 | 10.34 | 10.12 | 10.16 | 10.16 | -0.15 (-1.45%) | 17,194,870 |
| 30 Oct 2023 | CNY | 10.29 | 10.4 | 10.23 | 10.31 | 10.31 | -0.01 (-0.10%) | 16,205,270 |
| 27 Oct 2023 | CNY | 10.15 | 10.37 | 10.09 | 10.32 | 10.32 | +0.15 (+1.47%) | 17,119,845 |
| 26 Oct 2023 | CNY | 10.01 | 10.2 | 9.97 | 10.17 | 10.17 | +0.12 (+1.19%) | 17,098,637 |
| 25 Oct 2023 | CNY | 9.97 | 10.15 | 9.95 | 10.05 | 10.05 | +0.14 (+1.41%) | 17,460,038 |
| 24 Oct 2023 | CNY | 9.79 | 9.93 | 9.73 | 9.91 | 9.91 | +0.15 (+1.54%) | 17,079,438 |
| 23 Oct 2023 | CNY | 9.85 | 10.04 | 9.7 | 9.76 | 9.76 | -0.1 (-1.01%) | 17,573,577 |
| 20 Oct 2023 | CNY | 9.88 | 9.98 | 9.83 | 9.86 | 9.86 | -0.04 (-0.40%) | 15,299,044 |
| 19 Oct 2023 | CNY | 10.21 | 10.21 | 9.9 | 9.9 | 9.9 | -0.32 (-3.13%) | 28,694,234 |
