| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 10.32 | 10.57 | 10.3 | 10.51 | 10.51 | +0.17 (+1.64%) | 12,731,037 |
| 16 Nov 2023 | CNY | 10.42 | 10.48 | 10.32 | 10.34 | 10.34 | -0.08 (-0.77%) | 6,426,604 |
| 15 Nov 2023 | CNY | 10.46 | 10.49 | 10.37 | 10.42 | 10.42 | +0.03 (+0.29%) | 6,193,784 |
| 14 Nov 2023 | CNY | 10.42 | 10.52 | 10.38 | 10.39 | 10.39 | -0.04 (-0.38%) | 7,779,589 |
| 13 Nov 2023 | CNY | 10.58 | 10.62 | 10.37 | 10.43 | 10.43 | -0.14 (-1.32%) | 8,790,783 |
| 10 Nov 2023 | CNY | 10.54 | 10.68 | 10.46 | 10.57 | 10.57 | -0.01 (-0.09%) | 7,640,014 |
| 9 Nov 2023 | CNY | 10.6 | 10.73 | 10.54 | 10.58 | 10.58 | -0.07 (-0.66%) | 8,206,824 |
| 8 Nov 2023 | CNY | 10.58 | 10.73 | 10.52 | 10.65 | 10.65 | +0.07 (+0.66%) | 11,255,080 |
| 7 Nov 2023 | CNY | 10.57 | 10.67 | 10.49 | 10.58 | 10.58 | 0.0 (0.0%) | 9,606,720 |
| 6 Nov 2023 | CNY | 10.54 | 10.64 | 10.5 | 10.58 | 10.58 | +0.13 (+1.24%) | 10,418,590 |
| 3 Nov 2023 | CNY | 10.52 | 10.58 | 10.44 | 10.45 | 10.45 | -0.1 (-0.95%) | 9,266,584 |
| 2 Nov 2023 | CNY | 10.62 | 10.66 | 10.45 | 10.55 | 10.55 | -0.07 (-0.66%) | 12,047,872 |
| 1 Nov 2023 | CNY | 10.76 | 10.95 | 10.58 | 10.62 | 10.62 | +0.1 (+0.95%) | 22,169,395 |
| 31 Oct 2023 | CNY | 10.44 | 10.56 | 10.36 | 10.52 | 10.52 | +0.09 (+0.86%) | 16,823,452 |
| 30 Oct 2023 | CNY | 10.3 | 10.48 | 10.28 | 10.43 | 10.43 | +0.06 (+0.58%) | 18,199,518 |
| 27 Oct 2023 | CNY | 10.05 | 10.41 | 9.96 | 10.37 | 10.37 | +0.32 (+3.18%) | 20,004,201 |
| 26 Oct 2023 | CNY | 9.76 | 10.1 | 9.71 | 10.05 | 10.05 | +0.25 (+2.55%) | 11,910,048 |
| 25 Oct 2023 | CNY | 9.66 | 9.94 | 9.66 | 9.8 | 9.8 | +0.08 (+0.82%) | 11,866,984 |
| 24 Oct 2023 | CNY | 9.64 | 9.75 | 9.47 | 9.72 | 9.72 | +0.13 (+1.36%) | 9,140,560 |
| 23 Oct 2023 | CNY | 9.65 | 9.76 | 9.54 | 9.59 | 9.59 | -0.1 (-1.03%) | 8,234,670 |
| 20 Oct 2023 | CNY | 9.8 | 9.85 | 9.63 | 9.69 | 9.69 | -0.11 (-1.12%) | 6,485,982 |
| 19 Oct 2023 | CNY | 9.89 | 9.93 | 9.78 | 9.8 | 9.8 | -0.13 (-1.31%) | 6,490,864 |
| 18 Oct 2023 | CNY | 10.1 | 10.1 | 9.91 | 9.93 | 9.93 | -0.17 (-1.68%) | 6,309,370 |
| 17 Oct 2023 | CNY | 10.17 | 10.18 | 9.99 | 10.1 | 10.1 | -0.04 (-0.39%) | 10,143,521 |
| 16 Oct 2023 | CNY | 10.26 | 10.33 | 10.1 | 10.14 | 10.14 | -0.14 (-1.36%) | 9,851,542 |
| 13 Oct 2023 | CNY | 10.13 | 10.29 | 10.11 | 10.28 | 10.28 | +0.12 (+1.18%) | 10,727,649 |
| 12 Oct 2023 | CNY | 10.15 | 10.2 | 10.07 | 10.16 | 10.16 | +0.09 (+0.89%) | 7,705,676 |
| 11 Oct 2023 | CNY | 10 | 10.17 | 9.96 | 10.07 | 10.07 | +0.11 (+1.10%) | 9,153,719 |
| 10 Oct 2023 | CNY | 10.02 | 10.07 | 9.95 | 9.96 | 9.96 | -0.08 (-0.80%) | 6,506,780 |
| 9 Oct 2023 | CNY | 9.94 | 10.05 | 9.86 | 10.04 | 10.04 | +0.09 (+0.90%) | 8,076,689 |
