| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 10.81 | 10.88 | 10.76 | 10.83 | 10.83 | -0.03 (-0.28%) | 13,097,615 |
| 16 Nov 2023 | CNY | 10.88 | 10.94 | 10.76 | 10.86 | 10.86 | -0.04 (-0.37%) | 17,369,796 |
| 15 Nov 2023 | CNY | 10.98 | 11 | 10.86 | 10.9 | 10.9 | -0.03 (-0.27%) | 18,562,193 |
| 14 Nov 2023 | CNY | 10.9 | 10.99 | 10.87 | 10.93 | 10.93 | +0.03 (+0.28%) | 10,597,266 |
| 13 Nov 2023 | CNY | 10.88 | 11.03 | 10.84 | 10.9 | 10.9 | +0.03 (+0.28%) | 10,598,400 |
| 10 Nov 2023 | CNY | 10.91 | 10.96 | 10.78 | 10.87 | 10.87 | -0.08 (-0.73%) | 13,759,274 |
| 9 Nov 2023 | CNY | 11.06 | 11.1 | 10.93 | 10.95 | 10.95 | -0.13 (-1.17%) | 17,252,999 |
| 8 Nov 2023 | CNY | 11.01 | 11.15 | 11 | 11.08 | 11.08 | +0.04 (+0.36%) | 18,215,881 |
| 7 Nov 2023 | CNY | 11.17 | 11.17 | 10.96 | 11.04 | 11.04 | -0.15 (-1.34%) | 20,363,700 |
| 6 Nov 2023 | CNY | 11.13 | 11.22 | 11 | 11.19 | 11.19 | +0.12 (+1.08%) | 21,076,604 |
| 3 Nov 2023 | CNY | 10.96 | 11.11 | 10.91 | 11.07 | 11.07 | +0.09 (+0.82%) | 15,115,665 |
| 2 Nov 2023 | CNY | 10.96 | 11.08 | 10.94 | 10.98 | 10.98 | +0.01 (+0.09%) | 13,900,820 |
| 1 Nov 2023 | CNY | 11.05 | 11.1 | 10.84 | 10.97 | 10.97 | -0.02 (-0.18%) | 18,404,262 |
| 31 Oct 2023 | CNY | 11.11 | 11.14 | 10.9 | 10.99 | 10.99 | -0.15 (-1.35%) | 26,043,034 |
| 30 Oct 2023 | CNY | 11.11 | 11.25 | 11.03 | 11.14 | 11.14 | -0.05 (-0.45%) | 21,711,668 |
| 27 Oct 2023 | CNY | 10.85 | 11.27 | 10.84 | 11.19 | 11.19 | +0.23 (+2.10%) | 32,139,350 |
| 26 Oct 2023 | CNY | 10.77 | 11.13 | 10.7 | 10.96 | 10.96 | +0.2 (+1.86%) | 43,545,701 |
| 25 Oct 2023 | CNY | 10.61 | 10.82 | 10.6 | 10.76 | 10.76 | +0.23 (+2.18%) | 27,144,889 |
| 24 Oct 2023 | CNY | 10.45 | 10.54 | 10.36 | 10.53 | 10.53 | +0.14 (+1.35%) | 17,116,445 |
| 23 Oct 2023 | CNY | 10.6 | 10.6 | 10.33 | 10.39 | 10.39 | -0.21 (-1.98%) | 15,451,795 |
| 20 Oct 2023 | CNY | 10.58 | 10.71 | 10.56 | 10.6 | 10.6 | -0.01 (-0.09%) | 12,519,500 |
| 19 Oct 2023 | CNY | 10.62 | 10.77 | 10.59 | 10.61 | 10.61 | -0.06 (-0.56%) | 14,206,795 |
| 18 Oct 2023 | CNY | 10.9 | 10.9 | 10.65 | 10.67 | 10.67 | -0.23 (-2.11%) | 19,930,520 |
| 17 Oct 2023 | CNY | 10.92 | 10.96 | 10.85 | 10.9 | 10.9 | 0.0 (0.0%) | 12,616,546 |
| 16 Oct 2023 | CNY | 11.03 | 11.11 | 10.83 | 10.9 | 10.9 | -0.17 (-1.54%) | 17,541,168 |
| 13 Oct 2023 | CNY | 11.15 | 11.2 | 10.99 | 11.07 | 11.07 | -0.13 (-1.16%) | 19,214,135 |
| 12 Oct 2023 | CNY | 11.13 | 11.23 | 11.1 | 11.2 | 11.2 | +0.11 (+0.99%) | 19,781,963 |
| 11 Oct 2023 | CNY | 11.34 | 11.37 | 11.06 | 11.09 | 11.09 | -0.19 (-1.68%) | 36,873,422 |
| 10 Oct 2023 | CNY | 11.37 | 11.45 | 11.26 | 11.28 | 11.28 | -0.04 (-0.35%) | 20,420,167 |
| 9 Oct 2023 | CNY | 12.13 | 12.13 | 11.27 | 11.32 | 11.32 | -0.9 (-7.36%) | 55,420,032 |
