| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 10.11 | 10.2 | 10.03 | 10.16 | 10.16 | +0.06 (+0.59%) | 2,683,500 |
| 27 Nov 2023 | CNY | 10.02 | 10.15 | 9.97 | 10.1 | 10.1 | +0.06 (+0.60%) | 3,592,400 |
| 24 Nov 2023 | CNY | 10.03 | 10.15 | 10.03 | 10.04 | 10.04 | -0.06 (-0.59%) | 2,304,900 |
| 23 Nov 2023 | CNY | 10 | 10.1 | 9.94 | 10.1 | 10.1 | +0.09 (+0.90%) | 2,645,000 |
| 22 Nov 2023 | CNY | 10.01 | 10.15 | 10.01 | 10.01 | 10.01 | -0.04 (-0.40%) | 1,944,400 |
| 21 Nov 2023 | CNY | 10.05 | 10.16 | 10.03 | 10.05 | 10.05 | -0.02 (-0.20%) | 2,812,700 |
| 20 Nov 2023 | CNY | 9.93 | 10.09 | 9.87 | 10.07 | 10.07 | +0.15 (+1.51%) | 2,705,200 |
| 17 Nov 2023 | CNY | 9.86 | 9.95 | 9.82 | 9.92 | 9.92 | +0.07 (+0.71%) | 1,701,700 |
| 16 Nov 2023 | CNY | 9.9 | 9.93 | 9.81 | 9.85 | 9.85 | -0.09 (-0.91%) | 1,691,100 |
| 15 Nov 2023 | CNY | 9.98 | 10 | 9.9 | 9.94 | 9.94 | 0.0 (0.0%) | 2,512,600 |
| 14 Nov 2023 | CNY | 9.97 | 10 | 9.89 | 9.94 | 9.94 | -0.04 (-0.40%) | 2,105,100 |
| 13 Nov 2023 | CNY | 9.91 | 9.98 | 9.86 | 9.98 | 9.98 | +0.09 (+0.91%) | 2,560,000 |
| 10 Nov 2023 | CNY | 9.93 | 9.94 | 9.8 | 9.89 | 9.89 | -0.03 (-0.30%) | 1,722,100 |
| 9 Nov 2023 | CNY | 10 | 10.03 | 9.87 | 9.92 | 9.92 | -0.04 (-0.40%) | 1,991,200 |
| 8 Nov 2023 | CNY | 9.93 | 10 | 9.87 | 9.96 | 9.96 | +0.05 (+0.50%) | 1,915,300 |
| 7 Nov 2023 | CNY | 9.9 | 9.96 | 9.8 | 9.91 | 9.91 | +0.02 (+0.20%) | 1,875,500 |
| 6 Nov 2023 | CNY | 9.91 | 9.94 | 9.84 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,273,000 |
| 3 Nov 2023 | CNY | 9.8 | 10.01 | 9.8 | 9.88 | 9.88 | +0.06 (+0.61%) | 2,519,800 |
| 2 Nov 2023 | CNY | 9.99 | 10.02 | 9.81 | 9.82 | 9.82 | -0.14 (-1.41%) | 2,912,700 |
| 1 Nov 2023 | CNY | 9.9 | 10.03 | 9.85 | 9.96 | 9.96 | +0.19 (+1.94%) | 5,279,100 |
| 31 Oct 2023 | CNY | 9.74 | 9.81 | 9.68 | 9.77 | 9.77 | +0.07 (+0.72%) | 2,207,700 |
| 30 Oct 2023 | CNY | 9.59 | 9.73 | 9.57 | 9.7 | 9.7 | +0.1 (+1.04%) | 2,845,740 |
| 27 Oct 2023 | CNY | 9.46 | 9.63 | 9.4 | 9.6 | 9.6 | +0.09 (+0.95%) | 2,357,500 |
| 26 Oct 2023 | CNY | 9.64 | 9.64 | 9.44 | 9.51 | 9.51 | -0.1 (-1.04%) | 2,087,800 |
| 25 Oct 2023 | CNY | 9.45 | 9.66 | 9.41 | 9.61 | 9.61 | +0.29 (+3.11%) | 3,876,800 |
| 24 Oct 2023 | CNY | 9.05 | 9.35 | 9 | 9.32 | 9.32 | +0.27 (+2.98%) | 3,733,400 |
| 23 Oct 2023 | CNY | 9.3 | 9.37 | 8.97 | 9.05 | 9.05 | -0.18 (-1.95%) | 4,294,600 |
| 20 Oct 2023 | CNY | 9.35 | 9.42 | 9.15 | 9.23 | 9.23 | -0.08 (-0.86%) | 2,343,700 |
| 19 Oct 2023 | CNY | 9.2 | 9.46 | 9.17 | 9.31 | 9.31 | +0.05 (+0.54%) | 3,033,780 |
| 18 Oct 2023 | CNY | 9.41 | 9.43 | 9.24 | 9.26 | 9.26 | -0.19 (-2.01%) | 2,101,900 |
