| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 10.52 | 10.52 | 10.36 | 10.36 | 10.36 | -0.09 (-0.86%) | 3,517,136 |
| 21 Nov 2023 | CNY | 10.52 | 10.53 | 10.35 | 10.45 | 10.45 | -0.04 (-0.38%) | 3,842,328 |
| 20 Nov 2023 | CNY | 10.5 | 10.5 | 10.35 | 10.49 | 10.49 | +0.09 (+0.87%) | 4,304,800 |
| 17 Nov 2023 | CNY | 10.27 | 10.41 | 10.25 | 10.4 | 10.4 | +0.08 (+0.78%) | 3,845,000 |
| 16 Nov 2023 | CNY | 10.45 | 10.45 | 10.27 | 10.32 | 10.32 | -0.13 (-1.24%) | 3,635,600 |
| 15 Nov 2023 | CNY | 10.4 | 10.46 | 10.36 | 10.45 | 10.45 | +0.09 (+0.87%) | 3,077,400 |
| 14 Nov 2023 | CNY | 10.33 | 10.45 | 10.31 | 10.36 | 10.36 | -0.02 (-0.19%) | 3,325,587 |
| 13 Nov 2023 | CNY | 10.34 | 10.39 | 10.26 | 10.38 | 10.38 | 0.0 (0.0%) | 4,092,500 |
| 10 Nov 2023 | CNY | 10.35 | 10.46 | 10.22 | 10.38 | 10.38 | +0.07 (+0.68%) | 3,784,504 |
| 9 Nov 2023 | CNY | 10.47 | 10.48 | 10.27 | 10.31 | 10.31 | -0.06 (-0.58%) | 4,338,798 |
| 8 Nov 2023 | CNY | 10.33 | 10.48 | 10.23 | 10.37 | 10.37 | +0.09 (+0.88%) | 5,137,180 |
| 7 Nov 2023 | CNY | 10.36 | 10.4 | 10.23 | 10.28 | 10.28 | -0.14 (-1.34%) | 4,546,700 |
| 6 Nov 2023 | CNY | 10.35 | 10.47 | 10.3 | 10.42 | 10.42 | +0.17 (+1.66%) | 5,212,634 |
| 3 Nov 2023 | CNY | 10.4 | 10.4 | 10.2 | 10.25 | 10.25 | -0.02 (-0.19%) | 3,646,448 |
| 2 Nov 2023 | CNY | 10.49 | 10.49 | 10.2 | 10.27 | 10.27 | -0.09 (-0.87%) | 5,302,882 |
| 1 Nov 2023 | CNY | 10.22 | 10.43 | 10.17 | 10.36 | 10.36 | +0.06 (+0.58%) | 5,795,500 |
| 31 Oct 2023 | CNY | 10.2 | 10.36 | 10.17 | 10.3 | 10.3 | +0.12 (+1.18%) | 7,175,200 |
| 30 Oct 2023 | CNY | 9.85 | 10.23 | 9.77 | 10.18 | 10.18 | +0.22 (+2.21%) | 8,815,992 |
| 27 Oct 2023 | CNY | 9.4 | 10.18 | 9.33 | 9.96 | 9.96 | +0.78 (+8.50%) | 13,971,823 |
| 26 Oct 2023 | CNY | 9.05 | 9.22 | 8.99 | 9.18 | 9.18 | +0.11 (+1.21%) | 3,606,200 |
| 25 Oct 2023 | CNY | 9.23 | 9.26 | 9.05 | 9.07 | 9.07 | -0.07 (-0.77%) | 3,418,666 |
| 24 Oct 2023 | CNY | 9.04 | 9.2 | 8.88 | 9.14 | 9.14 | +0.15 (+1.67%) | 3,708,372 |
| 23 Oct 2023 | CNY | 9.26 | 9.26 | 8.93 | 8.99 | 8.99 | -0.24 (-2.60%) | 4,738,100 |
| 20 Oct 2023 | CNY | 9.41 | 9.41 | 9.2 | 9.23 | 9.23 | -0.15 (-1.60%) | 2,708,562 |
| 19 Oct 2023 | CNY | 9.4 | 9.55 | 9.3 | 9.38 | 9.38 | -0.11 (-1.16%) | 3,501,516 |
| 18 Oct 2023 | CNY | 9.74 | 9.77 | 9.48 | 9.49 | 9.49 | -0.29 (-2.97%) | 3,572,000 |
| 17 Oct 2023 | CNY | 9.97 | 9.97 | 9.68 | 9.78 | 9.78 | -0.16 (-1.61%) | 4,676,790 |
| 16 Oct 2023 | CNY | 10.13 | 10.24 | 9.88 | 9.94 | 9.94 | -0.18 (-1.78%) | 4,444,426 |
| 13 Oct 2023 | CNY | 10.03 | 10.18 | 9.98 | 10.12 | 10.12 | +0.08 (+0.80%) | 4,186,429 |
| 12 Oct 2023 | CNY | 10.03 | 10.18 | 9.99 | 10.04 | 10.04 | +0.03 (+0.30%) | 3,553,500 |
