| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.26 | 10.43 | 10.22 | 10.32 | 10.32 | +0.02 (+0.19%) | 15,510,290 |
| 24 Nov 2023 | CNY | 10.61 | 10.64 | 10.22 | 10.3 | 10.3 | -0.31 (-2.92%) | 25,955,070 |
| 23 Nov 2023 | CNY | 10.54 | 10.62 | 10.32 | 10.61 | 10.61 | +0.11 (+1.05%) | 21,821,710 |
| 22 Nov 2023 | CNY | 10.6 | 10.76 | 10.5 | 10.5 | 10.5 | -0.09 (-0.85%) | 20,038,980 |
| 21 Nov 2023 | CNY | 10.78 | 10.82 | 10.57 | 10.59 | 10.59 | -0.19 (-1.76%) | 29,643,850 |
| 20 Nov 2023 | CNY | 10.75 | 10.86 | 10.67 | 10.78 | 10.78 | +0.03 (+0.28%) | 24,623,010 |
| 17 Nov 2023 | CNY | 10.78 | 10.91 | 10.66 | 10.75 | 10.75 | -0.05 (-0.46%) | 25,533,700 |
| 16 Nov 2023 | CNY | 10.7 | 11.08 | 10.66 | 10.8 | 10.8 | +0.03 (+0.28%) | 37,777,110 |
| 15 Nov 2023 | CNY | 10.98 | 11.03 | 10.71 | 10.77 | 10.77 | -0.09 (-0.83%) | 30,188,400 |
| 14 Nov 2023 | CNY | 10.7 | 10.92 | 10.66 | 10.86 | 10.86 | +0.16 (+1.50%) | 35,208,350 |
| 13 Nov 2023 | CNY | 10.6 | 10.78 | 10.6 | 10.7 | 10.7 | +0.18 (+1.71%) | 27,361,990 |
| 10 Nov 2023 | CNY | 10.61 | 10.67 | 10.5 | 10.52 | 10.52 | -0.22 (-2.05%) | 24,411,410 |
| 9 Nov 2023 | CNY | 10.66 | 10.93 | 10.48 | 10.74 | 10.74 | +0.11 (+1.03%) | 50,994,620 |
| 8 Nov 2023 | CNY | 10.54 | 10.86 | 10.5 | 10.63 | 10.63 | +0.08 (+0.76%) | 56,723,220 |
| 7 Nov 2023 | CNY | 10.25 | 10.59 | 10.21 | 10.55 | 10.55 | +0.28 (+2.73%) | 42,610,870 |
| 6 Nov 2023 | CNY | 10.13 | 10.3 | 10.13 | 10.27 | 10.27 | +0.2 (+1.99%) | 27,175,700 |
| 3 Nov 2023 | CNY | 9.9 | 10.14 | 9.89 | 10.07 | 10.07 | +0.16 (+1.61%) | 20,777,890 |
| 2 Nov 2023 | CNY | 10.03 | 10.16 | 9.89 | 9.91 | 9.91 | -0.14 (-1.39%) | 21,660,350 |
| 1 Nov 2023 | CNY | 10.16 | 10.24 | 10.03 | 10.05 | 10.05 | -0.1 (-0.99%) | 21,639,360 |
| 31 Oct 2023 | CNY | 10.35 | 10.35 | 10.05 | 10.15 | 10.15 | -0.12 (-1.17%) | 27,990,050 |
| 30 Oct 2023 | CNY | 10.05 | 10.34 | 10.02 | 10.27 | 10.27 | +0.18 (+1.78%) | 45,284,330 |
| 27 Oct 2023 | CNY | 10.29 | 10.31 | 10 | 10.09 | 10.09 | -0.26 (-2.51%) | 44,295,070 |
| 26 Oct 2023 | CNY | 9.51 | 10.65 | 9.48 | 10.35 | 10.35 | +0.77 (+8.04%) | 69,213,830 |
| 25 Oct 2023 | CNY | 9.41 | 9.81 | 9.34 | 9.58 | 9.58 | +0.28 (+3.01%) | 23,138,120 |
| 24 Oct 2023 | CNY | 9.33 | 9.45 | 9.15 | 9.3 | 9.3 | +0.14 (+1.53%) | 17,958,070 |
| 23 Oct 2023 | CNY | 9.43 | 9.5 | 9.11 | 9.16 | 9.16 | -0.34 (-3.58%) | 16,622,950 |
| 20 Oct 2023 | CNY | 9.86 | 9.93 | 9.47 | 9.5 | 9.5 | -0.36 (-3.65%) | 16,318,460 |
| 19 Oct 2023 | CNY | 9.94 | 10.1 | 9.83 | 9.86 | 9.86 | -0.09 (-0.90%) | 16,028,730 |
| 18 Oct 2023 | CNY | 10.14 | 10.15 | 9.8 | 9.95 | 9.95 | -0.22 (-2.16%) | 20,257,000 |
| 17 Oct 2023 | CNY | 10.12 | 10.25 | 10.03 | 10.17 | 10.17 | +0.15 (+1.50%) | 18,062,590 |
