| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.26 | 10.43 | 10.2 | 10.3 | 10.3 | +0.01 (+0.10%) | 4,111,540 |
| 24 Nov 2023 | CNY | 10.63 | 10.63 | 10.27 | 10.29 | 10.29 | -0.29 (-2.74%) | 4,711,330 |
| 23 Nov 2023 | CNY | 10.46 | 10.62 | 10.43 | 10.58 | 10.58 | +0.13 (+1.24%) | 2,869,300 |
| 22 Nov 2023 | CNY | 10.65 | 10.77 | 10.44 | 10.45 | 10.45 | -0.25 (-2.34%) | 4,502,690 |
| 21 Nov 2023 | CNY | 10.94 | 10.99 | 10.7 | 10.7 | 10.7 | -0.19 (-1.74%) | 4,335,360 |
| 20 Nov 2023 | CNY | 10.77 | 10.92 | 10.64 | 10.89 | 10.89 | +0.17 (+1.59%) | 4,516,600 |
| 17 Nov 2023 | CNY | 10.58 | 10.8 | 10.52 | 10.72 | 10.72 | +0.15 (+1.42%) | 4,370,000 |
| 16 Nov 2023 | CNY | 10.75 | 10.84 | 10.57 | 10.57 | 10.57 | -0.27 (-2.49%) | 4,842,400 |
| 15 Nov 2023 | CNY | 10.7 | 10.88 | 10.7 | 10.84 | 10.84 | +0.2 (+1.88%) | 5,059,040 |
| 14 Nov 2023 | CNY | 10.6 | 10.7 | 10.52 | 10.64 | 10.64 | +0.05 (+0.47%) | 3,603,400 |
| 13 Nov 2023 | CNY | 10.51 | 10.66 | 10.48 | 10.59 | 10.59 | +0.11 (+1.05%) | 3,508,600 |
| 10 Nov 2023 | CNY | 10.56 | 10.57 | 10.41 | 10.48 | 10.48 | -0.07 (-0.66%) | 3,437,700 |
| 9 Nov 2023 | CNY | 10.69 | 10.7 | 10.52 | 10.55 | 10.55 | -0.09 (-0.85%) | 4,236,570 |
| 8 Nov 2023 | CNY | 10.78 | 10.78 | 10.52 | 10.64 | 10.64 | -0.08 (-0.75%) | 6,040,790 |
| 7 Nov 2023 | CNY | 10.78 | 10.89 | 10.61 | 10.72 | 10.72 | +0.09 (+0.85%) | 8,020,760 |
| 6 Nov 2023 | CNY | 10.33 | 10.66 | 10.31 | 10.63 | 10.63 | +0.35 (+3.40%) | 7,565,710 |
| 3 Nov 2023 | CNY | 9.85 | 10.35 | 9.84 | 10.28 | 10.28 | +0.45 (+4.58%) | 8,393,100 |
| 2 Nov 2023 | CNY | 10.03 | 10.08 | 9.83 | 9.83 | 9.83 | -0.16 (-1.60%) | 4,013,780 |
| 1 Nov 2023 | CNY | 9.9 | 10.04 | 9.8 | 9.99 | 9.99 | +0.19 (+1.94%) | 4,545,860 |
| 31 Oct 2023 | CNY | 9.98 | 10.04 | 9.75 | 9.8 | 9.8 | -0.18 (-1.80%) | 4,533,440 |
| 30 Oct 2023 | CNY | 9.79 | 10.05 | 9.75 | 9.98 | 9.98 | +0.18 (+1.84%) | 5,808,380 |
| 27 Oct 2023 | CNY | 9.49 | 9.83 | 9.35 | 9.8 | 9.8 | +0.29 (+3.05%) | 7,043,630 |
| 26 Oct 2023 | CNY | 9.38 | 9.55 | 9.1 | 9.51 | 9.51 | -0.03 (-0.31%) | 7,537,060 |
| 25 Oct 2023 | CNY | 9.62 | 9.81 | 9.49 | 9.54 | 9.54 | -0.01 (-0.10%) | 5,361,100 |
| 24 Oct 2023 | CNY | 9.45 | 9.61 | 9.36 | 9.55 | 9.55 | +0.2 (+2.14%) | 4,955,170 |
| 23 Oct 2023 | CNY | 9.93 | 9.93 | 9.3 | 9.35 | 9.35 | -0.52 (-5.27%) | 6,661,460 |
| 20 Oct 2023 | CNY | 9.81 | 10.08 | 9.81 | 9.87 | 9.87 | +0.02 (+0.20%) | 4,872,090 |
| 19 Oct 2023 | CNY | 10.05 | 10.15 | 9.84 | 9.85 | 9.85 | -0.25 (-2.48%) | 6,448,800 |
| 18 Oct 2023 | CNY | 10.31 | 10.31 | 10.1 | 10.1 | 10.1 | -0.22 (-2.13%) | 3,548,790 |
| 17 Oct 2023 | CNY | 10.36 | 10.51 | 10.3 | 10.32 | 10.32 | -0.01 (-0.10%) | 3,818,800 |
