| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 10.21 | 10.31 | 9.99 | 10 | 10 | -0.2 (-1.96%) | 16,295,612 |
| 21 Nov 2023 | CNY | 10.36 | 10.37 | 10.16 | 10.2 | 10.2 | -0.11 (-1.07%) | 15,757,820 |
| 20 Nov 2023 | CNY | 10.16 | 10.38 | 10.16 | 10.31 | 10.31 | +0.17 (+1.68%) | 18,635,195 |
| 17 Nov 2023 | CNY | 10.19 | 10.23 | 10.08 | 10.14 | 10.14 | -0.03 (-0.29%) | 13,888,131 |
| 16 Nov 2023 | CNY | 10.19 | 10.33 | 10.12 | 10.17 | 10.17 | -0.07 (-0.68%) | 14,806,634 |
| 15 Nov 2023 | CNY | 10.43 | 10.44 | 10.16 | 10.24 | 10.24 | -0.05 (-0.49%) | 23,924,968 |
| 14 Nov 2023 | CNY | 10.15 | 10.34 | 10.11 | 10.29 | 10.29 | +0.15 (+1.48%) | 25,987,728 |
| 13 Nov 2023 | CNY | 9.81 | 10.2 | 9.81 | 10.14 | 10.14 | +0.28 (+2.84%) | 33,790,428 |
| 10 Nov 2023 | CNY | 9.97 | 10.27 | 9.83 | 9.86 | 9.86 | -0.41 (-3.99%) | 45,546,636 |
| 9 Nov 2023 | CNY | 9.77 | 10.8 | 9.67 | 10.27 | 10.27 | +0.49 (+5.01%) | 59,110,335 |
| 8 Nov 2023 | CNY | 9.72 | 9.94 | 9.63 | 9.78 | 9.78 | +0.1 (+1.03%) | 14,730,200 |
| 7 Nov 2023 | CNY | 9.65 | 9.7 | 9.53 | 9.68 | 9.68 | +0.09 (+0.94%) | 11,261,488 |
| 6 Nov 2023 | CNY | 9.44 | 9.63 | 9.38 | 9.59 | 9.59 | +0.27 (+2.90%) | 13,816,578 |
| 3 Nov 2023 | CNY | 9.11 | 9.42 | 9.11 | 9.32 | 9.32 | +0.24 (+2.64%) | 12,050,242 |
| 2 Nov 2023 | CNY | 9.2 | 9.3 | 9.07 | 9.08 | 9.08 | -0.1 (-1.09%) | 10,709,100 |
| 1 Nov 2023 | CNY | 9.19 | 9.28 | 9.1 | 9.18 | 9.18 | +0.03 (+0.33%) | 13,161,100 |
| 31 Oct 2023 | CNY | 9.29 | 9.44 | 9.08 | 9.15 | 9.15 | -0.16 (-1.72%) | 13,047,500 |
| 30 Oct 2023 | CNY | 8.88 | 9.34 | 8.84 | 9.31 | 9.31 | +0.29 (+3.22%) | 18,786,400 |
| 27 Oct 2023 | CNY | 9.25 | 9.25 | 8.89 | 9.02 | 9.02 | -0.19 (-2.06%) | 17,948,500 |
| 26 Oct 2023 | CNY | 9.1 | 9.24 | 9.01 | 9.21 | 9.21 | +0.11 (+1.21%) | 14,132,415 |
| 25 Oct 2023 | CNY | 8.91 | 9.28 | 8.85 | 9.1 | 9.1 | +0.2 (+2.25%) | 16,665,237 |
| 24 Oct 2023 | CNY | 8.99 | 9.09 | 8.77 | 8.9 | 8.9 | 0.0 (0.0%) | 12,152,296 |
| 23 Oct 2023 | CNY | 9.11 | 9.11 | 8.79 | 8.9 | 8.9 | -0.21 (-2.31%) | 12,624,323 |
| 20 Oct 2023 | CNY | 9.44 | 9.51 | 9.1 | 9.11 | 9.11 | -0.35 (-3.70%) | 16,308,147 |
| 19 Oct 2023 | CNY | 9.42 | 9.7 | 9.41 | 9.46 | 9.46 | -0.1 (-1.05%) | 12,815,451 |
| 18 Oct 2023 | CNY | 9.79 | 9.79 | 9.31 | 9.56 | 9.56 | -0.24 (-2.45%) | 22,024,545 |
| 17 Oct 2023 | CNY | 9.81 | 9.88 | 9.66 | 9.8 | 9.8 | +0.04 (+0.41%) | 10,368,766 |
| 16 Oct 2023 | CNY | 9.9 | 9.94 | 9.64 | 9.76 | 9.76 | -0.12 (-1.21%) | 14,691,500 |
| 13 Oct 2023 | CNY | 9.98 | 10.06 | 9.83 | 9.88 | 9.88 | -0.12 (-1.20%) | 13,825,108 |
| 12 Oct 2023 | CNY | 10.08 | 10.11 | 9.94 | 10 | 10 | -0.03 (-0.30%) | 11,968,110 |
