| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 11.42 | 11.66 | 11.35 | 11.35 | 11.35 | -0.14 (-1.22%) | 7,023,497 |
| 21 Nov 2023 | CNY | 11.7 | 11.7 | 11.43 | 11.49 | 11.49 | -0.34 (-2.87%) | 10,026,650 |
| 20 Nov 2023 | CNY | 11.57 | 11.83 | 11.51 | 11.83 | 11.83 | +0.33 (+2.87%) | 10,973,325 |
| 17 Nov 2023 | CNY | 11.46 | 11.58 | 11.36 | 11.5 | 11.5 | +0.04 (+0.35%) | 6,237,300 |
| 16 Nov 2023 | CNY | 11.45 | 11.73 | 11.41 | 11.46 | 11.46 | -0.14 (-1.21%) | 7,247,700 |
| 15 Nov 2023 | CNY | 11.61 | 11.64 | 11.33 | 11.6 | 11.6 | +0.03 (+0.26%) | 10,309,322 |
| 14 Nov 2023 | CNY | 11.51 | 11.66 | 11.28 | 11.57 | 11.57 | +0.07 (+0.61%) | 13,287,760 |
| 13 Nov 2023 | CNY | 11.64 | 11.75 | 11.25 | 11.5 | 11.5 | -0.25 (-2.13%) | 18,037,298 |
| 10 Nov 2023 | CNY | 11.04 | 12.11 | 10.9 | 11.75 | 11.75 | +0.75 (+6.82%) | 25,074,186 |
| 9 Nov 2023 | CNY | 11.27 | 11.36 | 10.94 | 11 | 11 | -0.34 (-3.00%) | 12,611,169 |
| 8 Nov 2023 | CNY | 11.6 | 11.69 | 11.2 | 11.34 | 11.34 | -0.32 (-2.74%) | 21,698,566 |
| 7 Nov 2023 | CNY | 10.72 | 12.48 | 10.72 | 11.66 | 11.66 | +0.86 (+7.96%) | 23,318,564 |
| 6 Nov 2023 | CNY | 10.79 | 10.86 | 10.7 | 10.8 | 10.8 | +0.01 (+0.09%) | 4,263,133 |
| 3 Nov 2023 | CNY | 10.53 | 10.89 | 10.51 | 10.79 | 10.79 | +0.33 (+3.15%) | 4,143,560 |
| 2 Nov 2023 | CNY | 10.65 | 10.72 | 10.44 | 10.46 | 10.46 | -0.1 (-0.95%) | 3,191,875 |
| 1 Nov 2023 | CNY | 10.55 | 10.66 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 3,275,875 |
| 31 Oct 2023 | CNY | 10.54 | 10.56 | 10.42 | 10.54 | 10.54 | -0.04 (-0.38%) | 3,220,513 |
| 30 Oct 2023 | CNY | 10.16 | 10.62 | 10.16 | 10.58 | 10.58 | +0.37 (+3.62%) | 5,804,471 |
| 27 Oct 2023 | CNY | 9.98 | 10.32 | 9.86 | 10.21 | 10.21 | +0.23 (+2.30%) | 5,582,876 |
| 26 Oct 2023 | CNY | 10.03 | 10.08 | 9.81 | 9.98 | 9.98 | 0.0 (0.0%) | 4,214,050 |
| 25 Oct 2023 | CNY | 9.96 | 10 | 9.76 | 9.98 | 9.98 | +0.02 (+0.20%) | 3,437,400 |
| 24 Oct 2023 | CNY | 9.69 | 10.02 | 9.47 | 9.96 | 9.96 | +0.25 (+2.57%) | 3,477,600 |
| 23 Oct 2023 | CNY | 9.85 | 10.05 | 9.63 | 9.71 | 9.71 | -0.09 (-0.92%) | 2,958,800 |
| 20 Oct 2023 | CNY | 9.99 | 10.15 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 2,515,325 |
| 19 Oct 2023 | CNY | 10 | 10.27 | 9.93 | 10 | 10 | +0.02 (+0.20%) | 2,913,900 |
| 18 Oct 2023 | CNY | 10.26 | 10.27 | 9.93 | 9.98 | 9.98 | -0.24 (-2.35%) | 2,877,260 |
| 17 Oct 2023 | CNY | 10.22 | 10.24 | 10.11 | 10.22 | 10.22 | 0.0 (0.0%) | 2,805,700 |
| 16 Oct 2023 | CNY | 10.35 | 10.37 | 10.16 | 10.22 | 10.22 | -0.11 (-1.06%) | 2,704,808 |
| 13 Oct 2023 | CNY | 10.3 | 10.38 | 10.24 | 10.33 | 10.33 | +0.06 (+0.58%) | 2,763,850 |
| 12 Oct 2023 | CNY | 10.4 | 10.4 | 10.22 | 10.27 | 10.27 | -0.06 (-0.58%) | 2,442,750 |
