| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 11.49 | 11.67 | 11.36 | 11.4 | 11.4 | -0.09 (-0.78%) | 6,048,600 |
| 21 Nov 2023 | CNY | 11.8 | 11.82 | 11.46 | 11.49 | 11.49 | -0.31 (-2.63%) | 7,456,100 |
| 20 Nov 2023 | CNY | 11.6 | 11.89 | 11.55 | 11.8 | 11.8 | +0.21 (+1.81%) | 10,913,019 |
| 17 Nov 2023 | CNY | 11.52 | 11.67 | 11.45 | 11.59 | 11.59 | +0.03 (+0.26%) | 4,564,756 |
| 16 Nov 2023 | CNY | 11.46 | 11.69 | 11.46 | 11.56 | 11.56 | -0.03 (-0.26%) | 5,431,300 |
| 15 Nov 2023 | CNY | 11.58 | 11.66 | 11.33 | 11.59 | 11.59 | +0.07 (+0.61%) | 8,054,800 |
| 14 Nov 2023 | CNY | 11.4 | 11.64 | 11.4 | 11.52 | 11.52 | +0.07 (+0.61%) | 8,686,000 |
| 13 Nov 2023 | CNY | 11.24 | 11.46 | 11.15 | 11.45 | 11.45 | +0.18 (+1.60%) | 8,459,998 |
| 10 Nov 2023 | CNY | 11.57 | 11.65 | 11.15 | 11.27 | 11.27 | -0.23 (-2%) | 10,319,300 |
| 9 Nov 2023 | CNY | 11.76 | 11.89 | 11.35 | 11.5 | 11.5 | -0.24 (-2.04%) | 11,515,600 |
| 8 Nov 2023 | CNY | 11.81 | 11.83 | 11.5 | 11.74 | 11.74 | -0.01 (-0.09%) | 15,235,666 |
| 7 Nov 2023 | CNY | 11.13 | 12.29 | 11.13 | 11.75 | 11.75 | +0.58 (+5.19%) | 32,320,605 |
| 6 Nov 2023 | CNY | 10.73 | 11.21 | 10.69 | 11.17 | 11.17 | +0.52 (+4.88%) | 15,570,121 |
| 3 Nov 2023 | CNY | 10.4 | 10.73 | 10.31 | 10.65 | 10.65 | +0.08 (+0.76%) | 10,359,500 |
| 2 Nov 2023 | CNY | 10.75 | 11.08 | 10.57 | 10.57 | 10.57 | -0.03 (-0.28%) | 12,803,638 |
| 1 Nov 2023 | CNY | 10.75 | 10.88 | 10.58 | 10.6 | 10.6 | -0.1 (-0.93%) | 3,846,500 |
| 31 Oct 2023 | CNY | 10.79 | 11.01 | 10.63 | 10.7 | 10.7 | -0.06 (-0.56%) | 4,494,600 |
| 30 Oct 2023 | CNY | 10.6 | 10.85 | 10.56 | 10.76 | 10.76 | +0.06 (+0.56%) | 4,760,324 |
| 27 Oct 2023 | CNY | 10.57 | 10.83 | 10.4 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,477,527 |
| 26 Oct 2023 | CNY | 10.4 | 10.63 | 10.29 | 10.6 | 10.6 | +0.2 (+1.92%) | 4,881,914 |
| 25 Oct 2023 | CNY | 10.19 | 10.55 | 10.19 | 10.4 | 10.4 | +0.22 (+2.16%) | 6,097,214 |
| 24 Oct 2023 | CNY | 10.12 | 10.28 | 9.96 | 10.18 | 10.18 | +0.08 (+0.79%) | 4,352,300 |
| 23 Oct 2023 | CNY | 10.42 | 10.5 | 10.01 | 10.1 | 10.1 | -0.32 (-3.07%) | 4,027,146 |
| 20 Oct 2023 | CNY | 10.7 | 10.76 | 10.39 | 10.42 | 10.42 | -0.28 (-2.62%) | 3,779,846 |
| 19 Oct 2023 | CNY | 10.76 | 10.98 | 10.7 | 10.7 | 10.7 | -0.08 (-0.74%) | 3,225,800 |
| 18 Oct 2023 | CNY | 10.92 | 10.95 | 10.7 | 10.78 | 10.78 | -0.21 (-1.91%) | 3,574,638 |
| 17 Oct 2023 | CNY | 10.98 | 11.08 | 10.84 | 10.99 | 10.99 | +0.02 (+0.18%) | 3,391,119 |
| 16 Oct 2023 | CNY | 11.12 | 11.14 | 10.86 | 10.97 | 10.97 | -0.09 (-0.81%) | 9,245,900 |
| 13 Oct 2023 | CNY | 11.16 | 11.16 | 11.02 | 11.06 | 11.06 | -0.09 (-0.81%) | 3,310,582 |
| 12 Oct 2023 | CNY | 11.29 | 11.41 | 11.11 | 11.15 | 11.15 | -0.24 (-2.11%) | 6,507,480 |
