| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.5 | 10.63 | 10.4 | 10.46 | 10.46 | -0.03 (-0.29%) | 8,738,400 |
| 24 Nov 2023 | CNY | 10.8 | 10.81 | 10.36 | 10.49 | 10.49 | -0.29 (-2.69%) | 14,338,800 |
| 23 Nov 2023 | CNY | 10.77 | 10.85 | 10.54 | 10.78 | 10.78 | +0.01 (+0.09%) | 12,898,340 |
| 22 Nov 2023 | CNY | 10.82 | 11.07 | 10.77 | 10.77 | 10.77 | -0.13 (-1.19%) | 13,953,480 |
| 21 Nov 2023 | CNY | 11.12 | 11.21 | 10.88 | 10.9 | 10.9 | -0.22 (-1.98%) | 19,247,300 |
| 20 Nov 2023 | CNY | 11.13 | 11.19 | 11.08 | 11.12 | 11.12 | 0.0 (0.0%) | 12,617,400 |
| 17 Nov 2023 | CNY | 11.21 | 11.22 | 11.03 | 11.12 | 11.12 | -0.05 (-0.45%) | 12,315,100 |
| 16 Nov 2023 | CNY | 11.16 | 11.29 | 11.12 | 11.17 | 11.17 | -0.03 (-0.27%) | 13,273,700 |
| 15 Nov 2023 | CNY | 11.32 | 11.45 | 11.17 | 11.2 | 11.2 | -0.12 (-1.06%) | 20,426,000 |
| 14 Nov 2023 | CNY | 11 | 11.38 | 11 | 11.32 | 11.32 | +0.26 (+2.35%) | 25,680,780 |
| 13 Nov 2023 | CNY | 10.86 | 11.1 | 10.82 | 11.06 | 11.06 | +0.29 (+2.69%) | 19,614,860 |
| 10 Nov 2023 | CNY | 10.81 | 10.84 | 10.71 | 10.77 | 10.77 | -0.12 (-1.10%) | 11,558,800 |
| 9 Nov 2023 | CNY | 10.95 | 11.08 | 10.77 | 10.89 | 10.89 | -0.06 (-0.55%) | 18,113,400 |
| 8 Nov 2023 | CNY | 10.85 | 11.12 | 10.8 | 10.95 | 10.95 | +0.05 (+0.46%) | 25,611,000 |
| 7 Nov 2023 | CNY | 10.74 | 10.9 | 10.68 | 10.9 | 10.9 | +0.09 (+0.83%) | 19,868,500 |
| 6 Nov 2023 | CNY | 10.59 | 10.83 | 10.56 | 10.81 | 10.81 | +0.29 (+2.76%) | 19,918,100 |
| 3 Nov 2023 | CNY | 10.47 | 10.6 | 10.44 | 10.52 | 10.52 | +0.01 (+0.10%) | 15,550,000 |
| 2 Nov 2023 | CNY | 10.46 | 10.68 | 10.46 | 10.51 | 10.51 | +0.06 (+0.57%) | 17,557,080 |
| 1 Nov 2023 | CNY | 10.71 | 10.72 | 10.42 | 10.45 | 10.45 | -0.33 (-3.06%) | 20,313,220 |
| 31 Oct 2023 | CNY | 10.57 | 10.78 | 10.4 | 10.78 | 10.78 | +0.23 (+2.18%) | 30,788,520 |
| 30 Oct 2023 | CNY | 10.11 | 10.6 | 10.09 | 10.55 | 10.55 | +0.34 (+3.33%) | 21,438,160 |
| 27 Oct 2023 | CNY | 10.12 | 10.25 | 9.92 | 10.21 | 10.21 | +0.09 (+0.89%) | 16,351,140 |
| 26 Oct 2023 | CNY | 10 | 10.25 | 9.98 | 10.12 | 10.12 | +0.03 (+0.30%) | 16,500,700 |
| 25 Oct 2023 | CNY | 9.89 | 10.28 | 9.86 | 10.09 | 10.09 | +0.16 (+1.61%) | 19,005,400 |
| 24 Oct 2023 | CNY | 9.6 | 9.97 | 9.31 | 9.93 | 9.93 | +0.41 (+4.31%) | 23,355,740 |
| 23 Oct 2023 | CNY | 10.28 | 10.28 | 9.4 | 9.52 | 9.52 | -0.88 (-8.46%) | 32,982,160 |
| 20 Oct 2023 | CNY | 10.73 | 10.96 | 10.38 | 10.4 | 10.4 | -0.55 (-5.02%) | 27,285,400 |
| 19 Oct 2023 | CNY | 11.04 | 11.29 | 10.86 | 10.95 | 10.95 | -0.2 (-1.79%) | 33,671,000 |
| 18 Oct 2023 | CNY | 11.04 | 11.32 | 11 | 11.15 | 11.15 | -0.46 (-3.96%) | 46,222,700 |
| 17 Oct 2023 | CNY | 10.31 | 11.98 | 10.31 | 11.61 | 11.61 | +1.43 (+14.05%) | 71,680,120 |
