| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 12.39 | 12.87 | 12.38 | 12.43 | 12.43 | +0.11 (+0.89%) | 23,750,480 |
| 21 Nov 2023 | CNY | 12.48 | 12.6 | 12.25 | 12.32 | 12.32 | -0.18 (-1.44%) | 12,222,415 |
| 20 Nov 2023 | CNY | 12.34 | 12.5 | 12.16 | 12.5 | 12.5 | +0.19 (+1.54%) | 15,054,423 |
| 17 Nov 2023 | CNY | 12.27 | 12.42 | 12.19 | 12.31 | 12.31 | 0.0 (0.0%) | 12,532,260 |
| 16 Nov 2023 | CNY | 12.6 | 12.61 | 12.29 | 12.31 | 12.31 | -0.29 (-2.30%) | 16,818,304 |
| 15 Nov 2023 | CNY | 13.36 | 13.36 | 12.52 | 12.6 | 12.6 | -0.18 (-1.41%) | 38,245,228 |
| 14 Nov 2023 | CNY | 11.66 | 12.78 | 11.64 | 12.78 | 12.78 | +1.16 (+9.98%) | 26,000,400 |
| 13 Nov 2023 | CNY | 11.17 | 11.67 | 11.17 | 11.62 | 11.62 | +0.47 (+4.22%) | 14,053,184 |
| 10 Nov 2023 | CNY | 11.21 | 11.29 | 11.12 | 11.15 | 11.15 | -0.13 (-1.15%) | 6,292,604 |
| 9 Nov 2023 | CNY | 11.29 | 11.43 | 11.18 | 11.28 | 11.28 | +0.04 (+0.36%) | 7,425,990 |
| 8 Nov 2023 | CNY | 11.24 | 11.36 | 11.15 | 11.24 | 11.24 | -0.01 (-0.09%) | 8,872,247 |
| 7 Nov 2023 | CNY | 11.23 | 11.28 | 11.08 | 11.25 | 11.25 | +0.03 (+0.27%) | 7,162,232 |
| 6 Nov 2023 | CNY | 10.93 | 11.23 | 10.88 | 11.22 | 11.22 | +0.37 (+3.41%) | 8,969,708 |
| 3 Nov 2023 | CNY | 10.48 | 10.93 | 10.48 | 10.85 | 10.85 | +0.35 (+3.33%) | 12,300,616 |
| 2 Nov 2023 | CNY | 10.57 | 10.72 | 10.5 | 10.5 | 10.5 | -0.06 (-0.57%) | 7,773,628 |
| 1 Nov 2023 | CNY | 10.56 | 10.74 | 10.55 | 10.56 | 10.56 | -0.05 (-0.47%) | 5,586,935 |
| 31 Oct 2023 | CNY | 10.8 | 10.83 | 10.47 | 10.61 | 10.61 | -0.19 (-1.76%) | 10,136,819 |
| 30 Oct 2023 | CNY | 10.55 | 10.94 | 10.43 | 10.8 | 10.8 | +0.17 (+1.60%) | 13,939,971 |
| 27 Oct 2023 | CNY | 10.81 | 10.81 | 10.48 | 10.63 | 10.63 | -0.2 (-1.85%) | 12,843,544 |
| 26 Oct 2023 | CNY | 10.75 | 10.9 | 10.63 | 10.83 | 10.83 | -0.02 (-0.18%) | 8,723,760 |
| 25 Oct 2023 | CNY | 11.11 | 11.32 | 10.8 | 10.85 | 10.85 | -0.15 (-1.36%) | 11,147,614 |
| 24 Oct 2023 | CNY | 10.98 | 11.19 | 10.8 | 11 | 11 | +0.1 (+0.92%) | 8,335,652 |
| 23 Oct 2023 | CNY | 11.26 | 11.33 | 10.82 | 10.9 | 10.9 | -0.52 (-4.55%) | 9,335,841 |
| 20 Oct 2023 | CNY | 11.67 | 11.8 | 11.39 | 11.42 | 11.42 | -0.32 (-2.73%) | 6,530,750 |
| 19 Oct 2023 | CNY | 11.67 | 12.08 | 11.66 | 11.74 | 11.74 | 0.0 (0.0%) | 7,688,850 |
| 18 Oct 2023 | CNY | 12.35 | 12.42 | 11.69 | 11.74 | 11.74 | -0.59 (-4.79%) | 11,244,040 |
| 17 Oct 2023 | CNY | 12.38 | 12.56 | 12.22 | 12.33 | 12.33 | -0.04 (-0.32%) | 8,294,240 |
| 16 Oct 2023 | CNY | 12.66 | 12.75 | 12.25 | 12.37 | 12.37 | -0.3 (-2.37%) | 7,652,000 |
| 13 Oct 2023 | CNY | 12.86 | 12.93 | 12.63 | 12.67 | 12.67 | -0.27 (-2.09%) | 5,920,525 |
| 12 Oct 2023 | CNY | 12.98 | 13.08 | 12.87 | 12.94 | 12.94 | -0.01 (-0.08%) | 4,113,486 |
