| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.07 | 11.1 | 10.83 | 10.84 | 10.84 | -0.32 (-2.87%) | 3,982,360 |
| 24 Nov 2023 | CNY | 11.12 | 11.26 | 11.07 | 11.16 | 11.16 | 0.0 (0.0%) | 5,891,260 |
| 23 Nov 2023 | CNY | 10.98 | 11.48 | 10.9 | 11.16 | 11.16 | +0.12 (+1.09%) | 7,887,220 |
| 22 Nov 2023 | CNY | 10.99 | 11.12 | 10.93 | 11.04 | 11.04 | +0.05 (+0.45%) | 3,983,660 |
| 21 Nov 2023 | CNY | 10.88 | 11.06 | 10.87 | 10.99 | 10.99 | +0.09 (+0.83%) | 3,912,660 |
| 20 Nov 2023 | CNY | 10.94 | 10.95 | 10.78 | 10.9 | 10.9 | +0.03 (+0.28%) | 2,470,970 |
| 17 Nov 2023 | CNY | 10.75 | 10.88 | 10.72 | 10.87 | 10.87 | +0.1 (+0.93%) | 1,729,870 |
| 16 Nov 2023 | CNY | 10.88 | 10.89 | 10.76 | 10.77 | 10.77 | -0.11 (-1.01%) | 1,770,400 |
| 15 Nov 2023 | CNY | 10.85 | 10.93 | 10.83 | 10.88 | 10.88 | +0.07 (+0.65%) | 2,311,460 |
| 14 Nov 2023 | CNY | 10.86 | 10.92 | 10.77 | 10.81 | 10.81 | -0.06 (-0.55%) | 1,948,500 |
| 13 Nov 2023 | CNY | 10.81 | 10.88 | 10.71 | 10.87 | 10.87 | +0.04 (+0.37%) | 2,330,570 |
| 10 Nov 2023 | CNY | 10.75 | 10.84 | 10.69 | 10.83 | 10.83 | +0.04 (+0.37%) | 1,597,630 |
| 9 Nov 2023 | CNY | 10.87 | 10.91 | 10.76 | 10.79 | 10.79 | -0.06 (-0.55%) | 2,098,000 |
| 8 Nov 2023 | CNY | 10.91 | 10.97 | 10.83 | 10.85 | 10.85 | -0.08 (-0.73%) | 1,791,570 |
| 7 Nov 2023 | CNY | 10.93 | 10.98 | 10.89 | 10.93 | 10.93 | -0.04 (-0.36%) | 1,964,940 |
| 6 Nov 2023 | CNY | 10.87 | 10.97 | 10.84 | 10.97 | 10.97 | +0.11 (+1.01%) | 2,288,310 |
| 3 Nov 2023 | CNY | 10.9 | 10.9 | 10.78 | 10.86 | 10.86 | +0.03 (+0.28%) | 1,206,510 |
| 2 Nov 2023 | CNY | 10.9 | 10.94 | 10.8 | 10.83 | 10.83 | -0.05 (-0.46%) | 1,307,020 |
| 1 Nov 2023 | CNY | 10.84 | 10.92 | 10.77 | 10.88 | 10.88 | +0.04 (+0.37%) | 2,009,310 |
| 31 Oct 2023 | CNY | 10.87 | 10.92 | 10.77 | 10.84 | 10.84 | 0.0 (0.0%) | 1,614,650 |
| 30 Oct 2023 | CNY | 10.76 | 10.9 | 10.68 | 10.84 | 10.84 | +0.08 (+0.74%) | 2,348,810 |
| 27 Oct 2023 | CNY | 10.65 | 10.82 | 10.51 | 10.76 | 10.76 | +0.11 (+1.03%) | 2,235,860 |
| 26 Oct 2023 | CNY | 10.61 | 10.66 | 10.42 | 10.65 | 10.65 | +0.04 (+0.38%) | 1,985,050 |
| 25 Oct 2023 | CNY | 10.68 | 10.78 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 1,777,080 |
| 24 Oct 2023 | CNY | 10.31 | 10.69 | 10.31 | 10.61 | 10.61 | +0.28 (+2.71%) | 2,960,610 |
| 23 Oct 2023 | CNY | 10.7 | 10.7 | 10.28 | 10.33 | 10.33 | -0.3 (-2.82%) | 2,358,100 |
| 20 Oct 2023 | CNY | 10.6 | 10.77 | 10.48 | 10.63 | 10.63 | +0.07 (+0.66%) | 2,674,700 |
| 19 Oct 2023 | CNY | 10.91 | 10.99 | 10.55 | 10.56 | 10.56 | -0.34 (-3.12%) | 4,026,250 |
| 18 Oct 2023 | CNY | 11.12 | 11.14 | 10.88 | 10.9 | 10.9 | -0.22 (-1.98%) | 2,457,270 |
| 17 Oct 2023 | CNY | 11.18 | 11.2 | 11.04 | 11.12 | 11.12 | -0.07 (-0.63%) | 1,895,210 |
