| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 11.04 | 11.16 | 11 | 11.08 | 11.08 | +0.06 (+0.54%) | 4,392,100 |
| 30 Nov 2023 | CNY | 11.02 | 11.11 | 10.94 | 11.02 | 11.02 | +0.02 (+0.18%) | 4,496,350 |
| 29 Nov 2023 | CNY | 11.1 | 11.12 | 10.97 | 11 | 11 | -0.08 (-0.72%) | 3,532,888 |
| 28 Nov 2023 | CNY | 11.05 | 11.12 | 11.01 | 11.08 | 11.08 | +0.04 (+0.36%) | 3,342,575 |
| 27 Nov 2023 | CNY | 11.11 | 11.15 | 10.93 | 11.04 | 11.04 | -0.07 (-0.63%) | 4,014,555 |
| 24 Nov 2023 | CNY | 11.15 | 11.18 | 11.08 | 11.11 | 11.11 | -0.02 (-0.18%) | 3,207,746 |
| 23 Nov 2023 | CNY | 11.09 | 11.14 | 10.99 | 11.13 | 11.13 | 0.0 (0.0%) | 3,733,220 |
| 22 Nov 2023 | CNY | 11.08 | 11.17 | 11.06 | 11.13 | 11.13 | +0.01 (+0.09%) | 3,330,860 |
| 21 Nov 2023 | CNY | 11.05 | 11.18 | 11.05 | 11.12 | 11.12 | +0.11 (+1.00%) | 4,512,430 |
| 20 Nov 2023 | CNY | 11 | 11.05 | 10.99 | 11.01 | 11.01 | 0.0 (0.0%) | 2,344,430 |
| 17 Nov 2023 | CNY | 11 | 11.04 | 10.94 | 11.01 | 11.01 | 0.0 (0.0%) | 2,435,100 |
| 16 Nov 2023 | CNY | 11.08 | 11.08 | 10.98 | 11.01 | 11.01 | -0.06 (-0.54%) | 2,725,930 |
| 15 Nov 2023 | CNY | 11.12 | 11.12 | 11 | 11.07 | 11.07 | +0.01 (+0.09%) | 3,114,700 |
| 14 Nov 2023 | CNY | 11.04 | 11.07 | 10.98 | 11.06 | 11.06 | 0.0 (0.0%) | 2,833,800 |
| 13 Nov 2023 | CNY | 10.98 | 11.07 | 10.91 | 11.06 | 11.06 | +0.08 (+0.73%) | 3,916,120 |
| 10 Nov 2023 | CNY | 11.04 | 11.05 | 10.87 | 10.98 | 10.98 | -0.07 (-0.63%) | 2,830,001 |
| 9 Nov 2023 | CNY | 10.93 | 11.14 | 10.93 | 11.05 | 11.05 | +0.09 (+0.82%) | 3,888,065 |
| 8 Nov 2023 | CNY | 10.96 | 11.03 | 10.91 | 10.96 | 10.96 | +0.03 (+0.27%) | 3,753,715 |
| 7 Nov 2023 | CNY | 10.98 | 11.01 | 10.8 | 10.93 | 10.93 | -0.08 (-0.73%) | 3,829,955 |
| 6 Nov 2023 | CNY | 10.89 | 11.02 | 10.88 | 11.01 | 11.01 | +0.16 (+1.47%) | 4,422,184 |
| 3 Nov 2023 | CNY | 10.87 | 10.97 | 10.85 | 10.85 | 10.85 | -0.01 (-0.09%) | 3,239,048 |
| 2 Nov 2023 | CNY | 10.93 | 10.96 | 10.83 | 10.86 | 10.86 | -0.1 (-0.91%) | 4,089,927 |
| 1 Nov 2023 | CNY | 10.98 | 11.01 | 10.89 | 10.96 | 10.96 | -0.03 (-0.27%) | 2,914,071 |
| 31 Oct 2023 | CNY | 10.87 | 11.01 | 10.81 | 10.99 | 10.99 | +0.1 (+0.92%) | 4,227,930 |
| 30 Oct 2023 | CNY | 11.03 | 11.1 | 10.87 | 10.89 | 10.89 | +0.11 (+1.02%) | 9,756,047 |
| 27 Oct 2023 | CNY | 10.63 | 10.84 | 10.61 | 10.78 | 10.78 | +0.09 (+0.84%) | 4,794,740 |
| 26 Oct 2023 | CNY | 10.5 | 10.71 | 10.42 | 10.69 | 10.69 | +0.15 (+1.42%) | 4,725,424 |
| 25 Oct 2023 | CNY | 10.51 | 10.65 | 10.5 | 10.54 | 10.54 | +0.18 (+1.74%) | 5,108,464 |
| 24 Oct 2023 | CNY | 10.18 | 10.4 | 10.18 | 10.36 | 10.36 | +0.17 (+1.67%) | 4,391,347 |
| 23 Oct 2023 | CNY | 10.39 | 10.4 | 10.13 | 10.19 | 10.19 | -0.25 (-2.39%) | 4,667,698 |
