| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 10.23 | 10.38 | 10.2 | 10.2 | 10.2 | -0.09 (-0.87%) | 5,621,184 |
| 21 Nov 2023 | CNY | 10.42 | 10.49 | 10.25 | 10.29 | 10.29 | -0.1 (-0.96%) | 6,155,289 |
| 20 Nov 2023 | CNY | 10.48 | 10.53 | 10.35 | 10.39 | 10.39 | +0.08 (+0.78%) | 8,147,500 |
| 17 Nov 2023 | CNY | 10.11 | 10.34 | 10.07 | 10.31 | 10.31 | +0.2 (+1.98%) | 9,579,000 |
| 16 Nov 2023 | CNY | 10.15 | 10.21 | 10.07 | 10.11 | 10.11 | -0.05 (-0.49%) | 5,385,700 |
| 15 Nov 2023 | CNY | 10.15 | 10.28 | 10.1 | 10.16 | 10.16 | +0.12 (+1.20%) | 9,361,070 |
| 14 Nov 2023 | CNY | 9.91 | 10.05 | 9.82 | 10.04 | 10.04 | +0.15 (+1.52%) | 11,373,652 |
| 13 Nov 2023 | CNY | 9.68 | 9.9 | 9.65 | 9.89 | 9.89 | +0.23 (+2.38%) | 9,748,721 |
| 10 Nov 2023 | CNY | 9.85 | 9.85 | 9.62 | 9.66 | 9.66 | -0.19 (-1.93%) | 7,653,709 |
| 9 Nov 2023 | CNY | 9.95 | 9.97 | 9.79 | 9.85 | 9.85 | -0.05 (-0.51%) | 7,492,008 |
| 8 Nov 2023 | CNY | 9.95 | 10 | 9.76 | 9.9 | 9.9 | -0.07 (-0.70%) | 7,355,000 |
| 7 Nov 2023 | CNY | 9.99 | 9.99 | 9.84 | 9.97 | 9.97 | -0.02 (-0.20%) | 6,582,680 |
| 6 Nov 2023 | CNY | 9.78 | 10.04 | 9.78 | 9.99 | 9.99 | +0.21 (+2.15%) | 7,885,504 |
| 3 Nov 2023 | CNY | 9.5 | 9.84 | 9.48 | 9.78 | 9.78 | +0.33 (+3.49%) | 8,203,680 |
| 2 Nov 2023 | CNY | 9.63 | 9.72 | 9.45 | 9.45 | 9.45 | -0.2 (-2.07%) | 5,347,600 |
| 1 Nov 2023 | CNY | 9.72 | 9.75 | 9.46 | 9.65 | 9.65 | -0.06 (-0.62%) | 6,507,900 |
| 31 Oct 2023 | CNY | 10.1 | 10.14 | 9.65 | 9.71 | 9.71 | -0.4 (-3.96%) | 7,924,800 |
| 30 Oct 2023 | CNY | 9.98 | 10.15 | 9.96 | 10.11 | 10.11 | +0.13 (+1.30%) | 4,162,570 |
| 27 Oct 2023 | CNY | 9.93 | 10.04 | 9.84 | 9.98 | 9.98 | -0.02 (-0.20%) | 3,593,500 |
| 26 Oct 2023 | CNY | 9.8 | 10 | 9.65 | 10 | 10 | +0.12 (+1.21%) | 4,141,900 |
| 25 Oct 2023 | CNY | 9.66 | 9.93 | 9.65 | 9.88 | 9.88 | +0.21 (+2.17%) | 3,795,300 |
| 24 Oct 2023 | CNY | 9.47 | 9.69 | 9.45 | 9.67 | 9.67 | +0.25 (+2.65%) | 3,976,386 |
| 23 Oct 2023 | CNY | 9.78 | 9.81 | 9.39 | 9.42 | 9.42 | -0.39 (-3.98%) | 5,473,512 |
| 20 Oct 2023 | CNY | 9.85 | 10.08 | 9.79 | 9.81 | 9.81 | -0.02 (-0.20%) | 5,042,800 |
| 19 Oct 2023 | CNY | 9.9 | 10.13 | 9.83 | 9.83 | 9.83 | -0.07 (-0.71%) | 3,522,570 |
| 18 Oct 2023 | CNY | 10.09 | 10.15 | 9.88 | 9.9 | 9.9 | -0.19 (-1.88%) | 3,429,200 |
| 17 Oct 2023 | CNY | 10.14 | 10.22 | 10.02 | 10.09 | 10.09 | -0.05 (-0.49%) | 3,424,000 |
| 16 Oct 2023 | CNY | 10.35 | 10.39 | 10.09 | 10.14 | 10.14 | -0.21 (-2.03%) | 4,390,000 |
| 13 Oct 2023 | CNY | 10.39 | 10.45 | 10.3 | 10.35 | 10.35 | -0.13 (-1.24%) | 3,057,600 |
| 12 Oct 2023 | CNY | 10.48 | 10.49 | 10.33 | 10.48 | 10.48 | +0.11 (+1.06%) | 3,223,641 |
