| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 10.5 | 10.9 | 10.43 | 10.89 | 10.89 | +0.34 (+3.22%) | 38,495,429 |
| 22 Nov 2023 | CNY | 10.69 | 11.05 | 10.55 | 10.55 | 10.55 | -0.19 (-1.77%) | 35,895,894 |
| 21 Nov 2023 | CNY | 11 | 11.08 | 10.71 | 10.74 | 10.74 | -0.24 (-2.19%) | 45,839,067 |
| 20 Nov 2023 | CNY | 10.88 | 11.2 | 10.74 | 10.98 | 10.98 | +0.12 (+1.10%) | 50,354,997 |
| 17 Nov 2023 | CNY | 10.6 | 10.98 | 10.53 | 10.86 | 10.86 | +0.17 (+1.59%) | 30,513,666 |
| 16 Nov 2023 | CNY | 10.88 | 11 | 10.68 | 10.69 | 10.69 | -0.28 (-2.55%) | 30,360,696 |
| 15 Nov 2023 | CNY | 10.93 | 11.05 | 10.73 | 10.97 | 10.97 | +0.1 (+0.92%) | 39,748,756 |
| 14 Nov 2023 | CNY | 10.35 | 11.08 | 10.29 | 10.87 | 10.87 | +0.56 (+5.43%) | 60,682,806 |
| 13 Nov 2023 | CNY | 10.32 | 10.45 | 10.23 | 10.31 | 10.31 | +0.05 (+0.49%) | 26,929,746 |
| 10 Nov 2023 | CNY | 10.28 | 10.42 | 10.08 | 10.26 | 10.26 | -0.02 (-0.19%) | 32,107,886 |
| 9 Nov 2023 | CNY | 10.55 | 10.6 | 10.22 | 10.28 | 10.28 | -0.26 (-2.47%) | 26,624,164 |
| 8 Nov 2023 | CNY | 10.69 | 10.69 | 10.43 | 10.54 | 10.54 | -0.1 (-0.94%) | 29,951,304 |
| 7 Nov 2023 | CNY | 10.59 | 10.9 | 10.55 | 10.64 | 10.64 | +0.06 (+0.57%) | 38,493,959 |
| 6 Nov 2023 | CNY | 10.39 | 10.72 | 10.34 | 10.58 | 10.58 | +0.26 (+2.52%) | 38,039,167 |
| 3 Nov 2023 | CNY | 10.16 | 10.46 | 10.1 | 10.32 | 10.32 | +0.18 (+1.78%) | 36,927,943 |
| 2 Nov 2023 | CNY | 10.4 | 10.49 | 10.1 | 10.14 | 10.14 | -0.26 (-2.50%) | 34,731,816 |
| 1 Nov 2023 | CNY | 10.66 | 10.68 | 10.36 | 10.4 | 10.4 | -0.33 (-3.08%) | 51,570,997 |
| 31 Oct 2023 | CNY | 10.1 | 10.78 | 9.98 | 10.73 | 10.73 | +0.48 (+4.68%) | 94,213,086 |
| 30 Oct 2023 | CNY | 9.84 | 10.42 | 9.79 | 10.25 | 10.25 | +0.4 (+4.06%) | 43,405,092 |
| 27 Oct 2023 | CNY | 9.88 | 9.9 | 9.65 | 9.85 | 9.85 | -0.09 (-0.91%) | 28,730,094 |
| 26 Oct 2023 | CNY | 9.63 | 10.08 | 9.46 | 9.94 | 9.94 | +0.3 (+3.11%) | 42,894,683 |
| 25 Oct 2023 | CNY | 9.35 | 9.74 | 9.25 | 9.64 | 9.64 | +0.34 (+3.66%) | 44,393,393 |
| 24 Oct 2023 | CNY | 9.39 | 9.51 | 9.15 | 9.3 | 9.3 | -0.02 (-0.21%) | 33,326,302 |
| 23 Oct 2023 | CNY | 9.44 | 9.69 | 9.25 | 9.32 | 9.32 | -0.13 (-1.38%) | 29,806,787 |
| 20 Oct 2023 | CNY | 9.87 | 10.01 | 9.41 | 9.45 | 9.45 | -0.52 (-5.22%) | 34,177,882 |
| 19 Oct 2023 | CNY | 10.22 | 10.31 | 9.92 | 9.97 | 9.97 | -0.25 (-2.45%) | 25,625,265 |
| 18 Oct 2023 | CNY | 10.41 | 10.46 | 10.17 | 10.22 | 10.22 | -0.19 (-1.83%) | 24,449,485 |
| 17 Oct 2023 | CNY | 10.6 | 10.65 | 10.32 | 10.41 | 10.41 | -0.2 (-1.89%) | 31,149,314 |
| 16 Oct 2023 | CNY | 10.93 | 10.99 | 10.53 | 10.61 | 10.61 | -0.49 (-4.41%) | 50,585,994 |
| 13 Oct 2023 | CNY | 10.8 | 11.28 | 10.75 | 11.1 | 11.1 | +0.23 (+2.12%) | 67,967,215 |
