| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13 | 13.15 | 12.57 | 12.63 | 12.63 | -0.47 (-3.59%) | 17,360,400 |
| 24 Nov 2023 | CNY | 12.88 | 13.47 | 12.72 | 13.1 | 13.1 | +0.02 (+0.15%) | 29,597,440 |
| 23 Nov 2023 | CNY | 12.37 | 13.44 | 12.36 | 13.08 | 13.08 | +0.93 (+7.65%) | 26,177,600 |
| 22 Nov 2023 | CNY | 12.33 | 12.45 | 12.11 | 12.15 | 12.15 | 0.0 (0.0%) | 6,625,500 |
| 21 Nov 2023 | CNY | 12.06 | 12.3 | 12.06 | 12.15 | 12.15 | +0.03 (+0.25%) | 6,544,900 |
| 20 Nov 2023 | CNY | 11.85 | 12.26 | 11.76 | 12.12 | 12.12 | +0.27 (+2.28%) | 7,536,200 |
| 17 Nov 2023 | CNY | 11.72 | 11.88 | 11.51 | 11.85 | 11.85 | +0.19 (+1.63%) | 4,490,000 |
| 16 Nov 2023 | CNY | 11.91 | 11.93 | 11.65 | 11.66 | 11.66 | -0.3 (-2.51%) | 4,773,200 |
| 15 Nov 2023 | CNY | 11.82 | 12.04 | 11.79 | 11.96 | 11.96 | +0.16 (+1.36%) | 4,416,300 |
| 14 Nov 2023 | CNY | 11.77 | 11.87 | 11.7 | 11.8 | 11.8 | +0.02 (+0.17%) | 3,132,800 |
| 13 Nov 2023 | CNY | 11.75 | 11.84 | 11.68 | 11.78 | 11.78 | +0.09 (+0.77%) | 3,471,800 |
| 10 Nov 2023 | CNY | 11.81 | 11.81 | 11.57 | 11.69 | 11.69 | -0.07 (-0.60%) | 3,761,080 |
| 9 Nov 2023 | CNY | 12.01 | 12.2 | 11.7 | 11.76 | 11.76 | -0.29 (-2.41%) | 6,112,100 |
| 8 Nov 2023 | CNY | 11.89 | 12.3 | 11.84 | 12.05 | 12.05 | +0.15 (+1.26%) | 7,790,900 |
| 7 Nov 2023 | CNY | 12.09 | 12.11 | 11.85 | 11.9 | 11.9 | -0.17 (-1.41%) | 5,674,900 |
| 6 Nov 2023 | CNY | 11.8 | 12.17 | 11.75 | 12.07 | 12.07 | +0.26 (+2.20%) | 5,145,200 |
| 3 Nov 2023 | CNY | 11.88 | 11.88 | 11.62 | 11.81 | 11.81 | -0.01 (-0.08%) | 4,284,900 |
| 2 Nov 2023 | CNY | 11.82 | 11.96 | 11.74 | 11.82 | 11.82 | -0.14 (-1.17%) | 4,111,500 |
| 1 Nov 2023 | CNY | 12.07 | 12.07 | 11.74 | 11.96 | 11.96 | -0.06 (-0.50%) | 6,550,300 |
| 31 Oct 2023 | CNY | 11.79 | 12.18 | 11.66 | 12.02 | 12.02 | +0.18 (+1.52%) | 7,699,800 |
| 30 Oct 2023 | CNY | 11.6 | 12 | 11.56 | 11.84 | 11.84 | -0.01 (-0.08%) | 6,794,310 |
| 27 Oct 2023 | CNY | 11.26 | 11.9 | 11.13 | 11.85 | 11.85 | +0.56 (+4.96%) | 8,391,160 |
| 26 Oct 2023 | CNY | 11.44 | 11.44 | 11.15 | 11.29 | 11.29 | -0.15 (-1.31%) | 4,997,550 |
| 25 Oct 2023 | CNY | 11.2 | 11.6 | 11.15 | 11.44 | 11.44 | +0.24 (+2.14%) | 5,924,100 |
| 24 Oct 2023 | CNY | 10.85 | 11.3 | 10.85 | 11.2 | 11.2 | +0.43 (+3.99%) | 4,902,600 |
| 23 Oct 2023 | CNY | 11.09 | 11.12 | 10.72 | 10.77 | 10.77 | -0.36 (-3.23%) | 4,589,380 |
| 20 Oct 2023 | CNY | 11.06 | 11.3 | 11.06 | 11.13 | 11.13 | -0.11 (-0.98%) | 4,521,100 |
| 19 Oct 2023 | CNY | 11.8 | 11.85 | 11.23 | 11.24 | 11.24 | -0.64 (-5.39%) | 8,582,200 |
| 18 Oct 2023 | CNY | 12.32 | 12.32 | 11.85 | 11.88 | 11.88 | -0.44 (-3.57%) | 6,068,000 |
| 17 Oct 2023 | CNY | 12.53 | 12.67 | 12.24 | 12.32 | 12.32 | -0.21 (-1.68%) | 5,560,960 |
