| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.59 | 10.66 | 10.47 | 10.59 | 10.59 | 0.0 (0.0%) | 1,775,610 |
| 24 Nov 2023 | CNY | 10.7 | 10.74 | 10.58 | 10.59 | 10.59 | -0.14 (-1.30%) | 1,523,610 |
| 23 Nov 2023 | CNY | 10.65 | 10.76 | 10.65 | 10.73 | 10.73 | +0.06 (+0.56%) | 1,489,060 |
| 22 Nov 2023 | CNY | 10.76 | 10.82 | 10.66 | 10.67 | 10.67 | -0.11 (-1.02%) | 1,529,040 |
| 21 Nov 2023 | CNY | 10.83 | 10.92 | 10.77 | 10.78 | 10.78 | -0.06 (-0.55%) | 1,916,960 |
| 20 Nov 2023 | CNY | 10.77 | 10.85 | 10.73 | 10.84 | 10.84 | +0.04 (+0.37%) | 1,572,540 |
| 17 Nov 2023 | CNY | 10.84 | 10.85 | 10.7 | 10.8 | 10.8 | -0.02 (-0.18%) | 2,003,660 |
| 16 Nov 2023 | CNY | 10.87 | 10.99 | 10.79 | 10.82 | 10.82 | -0.11 (-1.01%) | 2,662,900 |
| 15 Nov 2023 | CNY | 10.72 | 11.1 | 10.64 | 10.93 | 10.93 | +0.3 (+2.82%) | 4,427,750 |
| 14 Nov 2023 | CNY | 10.7 | 10.74 | 10.59 | 10.63 | 10.63 | -0.06 (-0.56%) | 2,164,500 |
| 13 Nov 2023 | CNY | 10.6 | 10.71 | 10.56 | 10.69 | 10.69 | +0.1 (+0.94%) | 2,190,820 |
| 10 Nov 2023 | CNY | 10.4 | 10.63 | 10.35 | 10.59 | 10.59 | +0.14 (+1.34%) | 2,811,110 |
| 9 Nov 2023 | CNY | 10.51 | 10.58 | 10.41 | 10.45 | 10.45 | -0.06 (-0.57%) | 1,964,700 |
| 8 Nov 2023 | CNY | 10.57 | 10.63 | 10.44 | 10.51 | 10.51 | -0.05 (-0.47%) | 2,737,230 |
| 7 Nov 2023 | CNY | 10.53 | 10.59 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 2,567,080 |
| 6 Nov 2023 | CNY | 10.41 | 10.55 | 10.33 | 10.54 | 10.54 | +0.15 (+1.44%) | 2,920,300 |
| 3 Nov 2023 | CNY | 10.34 | 10.44 | 10.25 | 10.39 | 10.39 | +0.17 (+1.66%) | 3,130,180 |
| 2 Nov 2023 | CNY | 10.22 | 10.37 | 10.17 | 10.22 | 10.22 | -0.04 (-0.39%) | 3,805,150 |
| 1 Nov 2023 | CNY | 10.01 | 10.29 | 9.93 | 10.26 | 10.26 | +0.25 (+2.50%) | 4,775,990 |
| 31 Oct 2023 | CNY | 10.13 | 10.13 | 9.94 | 10.01 | 10.01 | -0.13 (-1.28%) | 3,187,420 |
| 30 Oct 2023 | CNY | 10.03 | 10.25 | 10 | 10.14 | 10.14 | +0.03 (+0.30%) | 5,525,310 |
| 27 Oct 2023 | CNY | 9.93 | 10.12 | 9.82 | 10.11 | 10.11 | +0.1 (+1.00%) | 6,009,530 |
| 26 Oct 2023 | CNY | 10.3 | 10.57 | 9.68 | 10.01 | 10.01 | -0.69 (-6.45%) | 9,908,480 |
| 25 Oct 2023 | CNY | 10.55 | 10.91 | 10.42 | 10.7 | 10.7 | +0.22 (+2.10%) | 3,429,140 |
| 24 Oct 2023 | CNY | 9.99 | 10.49 | 9.89 | 10.48 | 10.48 | +0.53 (+5.33%) | 4,165,010 |
| 23 Oct 2023 | CNY | 10.4 | 10.54 | 9.88 | 9.95 | 9.95 | -0.53 (-5.06%) | 4,473,460 |
| 20 Oct 2023 | CNY | 10.36 | 10.71 | 10.35 | 10.48 | 10.48 | +0.11 (+1.06%) | 4,571,440 |
| 19 Oct 2023 | CNY | 10.69 | 10.82 | 10.33 | 10.37 | 10.37 | -0.46 (-4.25%) | 6,873,640 |
| 18 Oct 2023 | CNY | 11.23 | 11.4 | 10.77 | 10.83 | 10.83 | -0.46 (-4.07%) | 7,126,250 |
| 17 Oct 2023 | CNY | 11.39 | 11.43 | 11.15 | 11.29 | 11.29 | -0.36 (-3.09%) | 9,560,220 |
