| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.73 | 11.81 | 11.56 | 11.61 | 11.61 | -0.25 (-2.11%) | 13,986,930 |
| 24 Nov 2023 | CNY | 12.06 | 12.15 | 11.86 | 11.86 | 11.86 | -0.26 (-2.15%) | 15,713,830 |
| 23 Nov 2023 | CNY | 12.04 | 12.12 | 11.74 | 12.12 | 12.12 | -0.02 (-0.16%) | 21,997,810 |
| 22 Nov 2023 | CNY | 12.3 | 12.51 | 12.11 | 12.14 | 12.14 | +0.06 (+0.50%) | 32,304,480 |
| 21 Nov 2023 | CNY | 12.09 | 12.34 | 12.03 | 12.08 | 12.08 | 0.0 (0.0%) | 20,879,910 |
| 20 Nov 2023 | CNY | 12.07 | 12.15 | 11.97 | 12.08 | 12.08 | +0.07 (+0.58%) | 10,984,830 |
| 17 Nov 2023 | CNY | 12 | 12.05 | 11.93 | 12.01 | 12.01 | -0.06 (-0.50%) | 9,291,370 |
| 16 Nov 2023 | CNY | 12.13 | 12.22 | 12.04 | 12.07 | 12.07 | -0.1 (-0.82%) | 12,254,900 |
| 15 Nov 2023 | CNY | 12.31 | 12.37 | 12.14 | 12.17 | 12.17 | -0.06 (-0.49%) | 16,432,710 |
| 14 Nov 2023 | CNY | 12.15 | 12.31 | 12.11 | 12.23 | 12.23 | +0.1 (+0.82%) | 14,777,340 |
| 13 Nov 2023 | CNY | 12.07 | 12.15 | 11.95 | 12.13 | 12.13 | +0.12 (+1.00%) | 11,912,370 |
| 10 Nov 2023 | CNY | 12.09 | 12.09 | 11.92 | 12.01 | 12.01 | -0.15 (-1.23%) | 10,898,080 |
| 9 Nov 2023 | CNY | 12.14 | 12.35 | 12.12 | 12.16 | 12.16 | -0.02 (-0.16%) | 13,635,300 |
| 8 Nov 2023 | CNY | 12.17 | 12.32 | 12.07 | 12.18 | 12.18 | -0.04 (-0.33%) | 16,710,310 |
| 7 Nov 2023 | CNY | 12.04 | 12.25 | 11.92 | 12.22 | 12.22 | +0.16 (+1.33%) | 21,572,040 |
| 6 Nov 2023 | CNY | 11.81 | 12.1 | 11.79 | 12.06 | 12.06 | +0.14 (+1.17%) | 21,427,220 |
| 3 Nov 2023 | CNY | 11.87 | 11.97 | 11.8 | 11.92 | 11.92 | +0.15 (+1.27%) | 13,771,270 |
| 2 Nov 2023 | CNY | 11.8 | 12 | 11.75 | 11.77 | 11.77 | -0.04 (-0.34%) | 13,074,570 |
| 1 Nov 2023 | CNY | 11.94 | 12 | 11.81 | 11.81 | 11.81 | -0.12 (-1.01%) | 13,246,710 |
| 31 Oct 2023 | CNY | 12.02 | 12.09 | 11.87 | 11.93 | 11.93 | -0.11 (-0.91%) | 14,540,150 |
| 30 Oct 2023 | CNY | 12 | 12.07 | 11.84 | 12.04 | 12.04 | +0.02 (+0.17%) | 16,763,450 |
| 27 Oct 2023 | CNY | 11.91 | 12.1 | 11.82 | 12.02 | 12.02 | -0.1 (-0.83%) | 23,082,830 |
| 26 Oct 2023 | CNY | 12.31 | 12.5 | 11.96 | 12.12 | 12.12 | -0.44 (-3.50%) | 33,802,180 |
| 25 Oct 2023 | CNY | 12.88 | 12.88 | 12.42 | 12.56 | 12.56 | +0.76 (+6.44%) | 53,834,190 |
| 24 Oct 2023 | CNY | 11.41 | 11.97 | 11.4 | 11.8 | 11.8 | +0.45 (+3.96%) | 21,626,100 |
| 23 Oct 2023 | CNY | 11.63 | 11.74 | 11.29 | 11.35 | 11.35 | -0.39 (-3.32%) | 17,465,280 |
| 20 Oct 2023 | CNY | 11.66 | 12.05 | 11.61 | 11.74 | 11.74 | +0.09 (+0.77%) | 19,321,300 |
| 19 Oct 2023 | CNY | 11.7 | 11.88 | 11.61 | 11.65 | 11.65 | -0.14 (-1.19%) | 12,604,110 |
| 18 Oct 2023 | CNY | 12.05 | 12.06 | 11.77 | 11.79 | 11.79 | -0.32 (-2.64%) | 16,359,000 |
| 17 Oct 2023 | CNY | 12.33 | 12.35 | 12.01 | 12.11 | 12.11 | -0.11 (-0.90%) | 13,182,000 |
