| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 11.85 | 12.05 | 11.74 | 11.88 | 11.88 | +0.08 (+0.68%) | 11,249,000 |
| 23 Nov 2023 | CNY | 11.73 | 11.86 | 11.64 | 11.8 | 11.8 | +0.13 (+1.11%) | 7,897,415 |
| 22 Nov 2023 | CNY | 11.58 | 11.78 | 11.58 | 11.67 | 11.67 | -0.01 (-0.09%) | 6,620,300 |
| 21 Nov 2023 | CNY | 11.64 | 11.8 | 11.51 | 11.68 | 11.68 | +0.04 (+0.34%) | 7,306,915 |
| 20 Nov 2023 | CNY | 11.39 | 11.65 | 11.39 | 11.64 | 11.64 | +0.22 (+1.93%) | 7,771,600 |
| 17 Nov 2023 | CNY | 11.2 | 11.45 | 11.18 | 11.42 | 11.42 | +0.19 (+1.69%) | 5,544,400 |
| 16 Nov 2023 | CNY | 11.35 | 11.42 | 11.2 | 11.23 | 11.23 | -0.16 (-1.40%) | 4,825,600 |
| 15 Nov 2023 | CNY | 11.28 | 11.4 | 11.18 | 11.39 | 11.39 | +0.17 (+1.52%) | 5,583,700 |
| 14 Nov 2023 | CNY | 11.33 | 11.36 | 11.16 | 11.22 | 11.22 | -0.05 (-0.44%) | 4,046,800 |
| 13 Nov 2023 | CNY | 11.33 | 11.4 | 11.13 | 11.27 | 11.27 | -0.07 (-0.62%) | 5,744,600 |
| 10 Nov 2023 | CNY | 11.35 | 11.46 | 11.22 | 11.34 | 11.34 | -0.06 (-0.53%) | 4,932,800 |
| 9 Nov 2023 | CNY | 11.57 | 11.85 | 11.38 | 11.4 | 11.4 | -0.19 (-1.64%) | 8,036,506 |
| 8 Nov 2023 | CNY | 11.36 | 11.63 | 11.33 | 11.59 | 11.59 | +0.19 (+1.67%) | 8,741,006 |
| 7 Nov 2023 | CNY | 11.4 | 11.49 | 11.35 | 11.4 | 11.4 | 0.0 (0.0%) | 6,551,606 |
| 6 Nov 2023 | CNY | 11.4 | 11.64 | 11.35 | 11.4 | 11.4 | +0.09 (+0.80%) | 8,724,819 |
| 3 Nov 2023 | CNY | 11.48 | 11.55 | 11.27 | 11.31 | 11.31 | -0.17 (-1.48%) | 7,499,800 |
| 2 Nov 2023 | CNY | 11.54 | 11.63 | 11.43 | 11.48 | 11.48 | -0.06 (-0.52%) | 7,643,700 |
| 1 Nov 2023 | CNY | 11.4 | 11.64 | 11.16 | 11.54 | 11.54 | +0.06 (+0.52%) | 11,554,849 |
| 31 Oct 2023 | CNY | 10.98 | 11.72 | 10.95 | 11.48 | 11.48 | +0.49 (+4.46%) | 18,310,949 |
| 30 Oct 2023 | CNY | 10.51 | 11.15 | 10.43 | 10.99 | 10.99 | +0.38 (+3.58%) | 15,477,682 |
| 27 Oct 2023 | CNY | 10.72 | 10.72 | 9.9 | 10.61 | 10.61 | -0.48 (-4.33%) | 17,720,595 |
| 26 Oct 2023 | CNY | 10.75 | 11.12 | 10.74 | 11.09 | 11.09 | +0.2 (+1.84%) | 5,350,675 |
| 25 Oct 2023 | CNY | 11.11 | 11.14 | 10.89 | 10.89 | 10.89 | -0.14 (-1.27%) | 4,855,200 |
| 24 Oct 2023 | CNY | 10.9 | 11.09 | 10.65 | 11.03 | 11.03 | +0.14 (+1.29%) | 5,280,300 |
| 23 Oct 2023 | CNY | 11.03 | 11.2 | 10.81 | 10.89 | 10.89 | -0.14 (-1.27%) | 4,467,600 |
| 20 Oct 2023 | CNY | 11.15 | 11.27 | 11.03 | 11.03 | 11.03 | -0.11 (-0.99%) | 3,846,600 |
| 19 Oct 2023 | CNY | 11.35 | 11.35 | 11.11 | 11.14 | 11.14 | -0.22 (-1.94%) | 4,560,700 |
| 18 Oct 2023 | CNY | 11.69 | 11.69 | 11.35 | 11.36 | 11.36 | -0.34 (-2.91%) | 4,275,500 |
| 17 Oct 2023 | CNY | 11.8 | 11.81 | 11.54 | 11.7 | 11.7 | -0.11 (-0.93%) | 5,735,000 |
| 16 Oct 2023 | CNY | 12.04 | 12.27 | 11.73 | 11.81 | 11.81 | -0.14 (-1.17%) | 8,529,531 |
