| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 11.17 | 11.17 | 11.05 | 11.12 | 11.12 | -0.01 (-0.09%) | 1,293,200 |
| 16 Nov 2023 | CNY | 11.26 | 11.26 | 11.11 | 11.13 | 11.13 | -0.08 (-0.71%) | 932,200 |
| 15 Nov 2023 | CNY | 11.16 | 11.28 | 11.13 | 11.21 | 11.21 | +0.09 (+0.81%) | 1,770,739 |
| 14 Nov 2023 | CNY | 11.1 | 11.18 | 11.04 | 11.12 | 11.12 | +0.01 (+0.09%) | 1,548,400 |
| 13 Nov 2023 | CNY | 11.19 | 11.2 | 11.04 | 11.11 | 11.11 | 0.0 (0.0%) | 1,182,800 |
| 10 Nov 2023 | CNY | 11.18 | 11.18 | 10.96 | 11.11 | 11.11 | -0.04 (-0.36%) | 1,295,200 |
| 9 Nov 2023 | CNY | 11.09 | 11.28 | 11.05 | 11.15 | 11.15 | +0.05 (+0.45%) | 1,719,600 |
| 8 Nov 2023 | CNY | 11.13 | 11.28 | 11.01 | 11.1 | 11.1 | +0.02 (+0.18%) | 1,932,000 |
| 7 Nov 2023 | CNY | 11.15 | 11.19 | 11.05 | 11.08 | 11.08 | -0.09 (-0.81%) | 1,388,800 |
| 6 Nov 2023 | CNY | 11.18 | 11.25 | 11.11 | 11.17 | 11.17 | 0.0 (0.0%) | 1,694,900 |
| 3 Nov 2023 | CNY | 11.18 | 11.24 | 11.08 | 11.17 | 11.17 | +0.09 (+0.81%) | 1,216,600 |
| 2 Nov 2023 | CNY | 11.18 | 11.24 | 11.08 | 11.08 | 11.08 | -0.1 (-0.89%) | 1,567,558 |
| 1 Nov 2023 | CNY | 11.18 | 11.2 | 11.06 | 11.18 | 11.18 | +0.02 (+0.18%) | 1,648,758 |
| 31 Oct 2023 | CNY | 11.12 | 11.21 | 11.03 | 11.16 | 11.16 | +0.05 (+0.45%) | 1,770,400 |
| 30 Oct 2023 | CNY | 11.08 | 11.14 | 10.96 | 11.11 | 11.11 | +0.06 (+0.54%) | 2,298,639 |
| 27 Oct 2023 | CNY | 10.94 | 11.12 | 10.8 | 11.05 | 11.05 | +0.25 (+2.31%) | 3,188,405 |
| 26 Oct 2023 | CNY | 10.69 | 10.84 | 10.58 | 10.8 | 10.8 | +0.06 (+0.56%) | 1,922,900 |
| 25 Oct 2023 | CNY | 10.52 | 10.77 | 10.52 | 10.74 | 10.74 | +0.2 (+1.90%) | 2,092,040 |
| 24 Oct 2023 | CNY | 10.26 | 10.55 | 10.17 | 10.54 | 10.54 | +0.44 (+4.36%) | 2,467,240 |
| 23 Oct 2023 | CNY | 10.36 | 10.36 | 10.05 | 10.1 | 10.1 | -0.28 (-2.70%) | 2,117,100 |
| 20 Oct 2023 | CNY | 10.49 | 10.51 | 10.35 | 10.38 | 10.38 | -0.07 (-0.67%) | 1,269,500 |
| 19 Oct 2023 | CNY | 10.55 | 10.64 | 10.34 | 10.45 | 10.45 | -0.03 (-0.29%) | 1,256,100 |
| 18 Oct 2023 | CNY | 10.65 | 10.66 | 10.46 | 10.48 | 10.48 | -0.19 (-1.78%) | 1,550,300 |
| 17 Oct 2023 | CNY | 10.68 | 10.7 | 10.56 | 10.67 | 10.67 | +0.02 (+0.19%) | 1,712,500 |
| 16 Oct 2023 | CNY | 10.72 | 10.78 | 10.59 | 10.65 | 10.65 | -0.09 (-0.84%) | 1,854,300 |
| 13 Oct 2023 | CNY | 10.94 | 10.97 | 10.69 | 10.74 | 10.74 | -0.25 (-2.27%) | 2,300,700 |
| 12 Oct 2023 | CNY | 10.94 | 11.05 | 10.89 | 10.99 | 10.99 | +0.06 (+0.55%) | 1,681,200 |
| 11 Oct 2023 | CNY | 10.94 | 10.97 | 10.85 | 10.93 | 10.93 | +0.01 (+0.09%) | 1,448,800 |
| 10 Oct 2023 | CNY | 11 | 11.05 | 10.84 | 10.92 | 10.92 | -0.05 (-0.46%) | 1,549,500 |
| 9 Oct 2023 | CNY | 11.26 | 11.28 | 10.92 | 10.97 | 10.97 | -0.32 (-2.83%) | 3,896,700 |
