| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.74 | 11.96 | 11.6 | 11.7 | 11.7 | -0.09 (-0.76%) | 8,922,800 |
| 24 Nov 2023 | CNY | 11.61 | 12.16 | 11.56 | 11.79 | 11.79 | +0.14 (+1.20%) | 12,780,290 |
| 23 Nov 2023 | CNY | 11.54 | 11.74 | 11.53 | 11.65 | 11.65 | +0.05 (+0.43%) | 5,717,200 |
| 22 Nov 2023 | CNY | 11.7 | 11.84 | 11.6 | 11.6 | 11.6 | -0.16 (-1.36%) | 6,796,460 |
| 21 Nov 2023 | CNY | 11.78 | 11.98 | 11.71 | 11.76 | 11.76 | -0.01 (-0.08%) | 7,445,360 |
| 20 Nov 2023 | CNY | 11.76 | 11.85 | 11.66 | 11.77 | 11.77 | +0.02 (+0.17%) | 7,362,800 |
| 17 Nov 2023 | CNY | 11.66 | 11.96 | 11.58 | 11.75 | 11.75 | +0.11 (+0.95%) | 9,208,940 |
| 16 Nov 2023 | CNY | 11.58 | 11.82 | 11.36 | 11.64 | 11.64 | -0.09 (-0.77%) | 14,711,960 |
| 15 Nov 2023 | CNY | 11.19 | 11.82 | 11.05 | 11.73 | 11.73 | +0.65 (+5.87%) | 22,456,500 |
| 14 Nov 2023 | CNY | 10.8 | 11.3 | 10.72 | 11.08 | 11.08 | +0.28 (+2.59%) | 11,212,180 |
| 13 Nov 2023 | CNY | 10.64 | 10.8 | 10.58 | 10.8 | 10.8 | +0.17 (+1.60%) | 5,003,900 |
| 10 Nov 2023 | CNY | 10.48 | 10.64 | 10.4 | 10.63 | 10.63 | +0.13 (+1.24%) | 4,624,340 |
| 9 Nov 2023 | CNY | 10.57 | 10.64 | 10.45 | 10.5 | 10.5 | -0.11 (-1.04%) | 3,870,790 |
| 8 Nov 2023 | CNY | 10.61 | 10.67 | 10.53 | 10.61 | 10.61 | -0.03 (-0.28%) | 4,249,560 |
| 7 Nov 2023 | CNY | 10.55 | 10.67 | 10.46 | 10.64 | 10.64 | +0.06 (+0.57%) | 5,088,500 |
| 6 Nov 2023 | CNY | 10.47 | 10.6 | 10.46 | 10.58 | 10.58 | +0.12 (+1.15%) | 5,419,520 |
| 3 Nov 2023 | CNY | 10.47 | 10.55 | 10.4 | 10.46 | 10.46 | +0.06 (+0.58%) | 4,691,640 |
| 2 Nov 2023 | CNY | 10.58 | 10.63 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 8,986,050 |
| 1 Nov 2023 | CNY | 10.88 | 11.15 | 10.51 | 10.6 | 10.6 | +0.13 (+1.24%) | 13,881,200 |
| 31 Oct 2023 | CNY | 10.38 | 10.65 | 10.32 | 10.47 | 10.47 | +0.01 (+0.10%) | 6,465,250 |
| 30 Oct 2023 | CNY | 10.25 | 10.5 | 10.18 | 10.46 | 10.46 | +0.23 (+2.25%) | 7,602,360 |
| 27 Oct 2023 | CNY | 9.83 | 10.29 | 9.81 | 10.23 | 10.23 | +0.28 (+2.81%) | 8,090,560 |
| 26 Oct 2023 | CNY | 10.09 | 10.2 | 9.82 | 9.95 | 9.95 | -0.25 (-2.45%) | 7,736,540 |
| 25 Oct 2023 | CNY | 9.96 | 10.4 | 9.95 | 10.2 | 10.2 | +0.25 (+2.51%) | 7,378,440 |
| 24 Oct 2023 | CNY | 9.72 | 9.98 | 9.64 | 9.95 | 9.95 | +0.33 (+3.43%) | 6,093,160 |
| 23 Oct 2023 | CNY | 9.9 | 9.95 | 9.56 | 9.62 | 9.62 | -0.31 (-3.12%) | 4,605,800 |
| 20 Oct 2023 | CNY | 9.87 | 10.02 | 9.87 | 9.93 | 9.93 | -0.01 (-0.10%) | 3,736,260 |
| 19 Oct 2023 | CNY | 9.99 | 10.16 | 9.85 | 9.94 | 9.94 | -0.07 (-0.70%) | 4,237,480 |
| 18 Oct 2023 | CNY | 10.15 | 10.2 | 9.99 | 10.01 | 10.01 | -0.2 (-1.96%) | 4,722,700 |
| 17 Oct 2023 | CNY | 10.25 | 10.28 | 10.13 | 10.21 | 10.21 | -0.1 (-0.97%) | 4,582,100 |
