| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 10.39 | 10.48 | 10.29 | 10.41 | 10.41 | +0.04 (+0.39%) | 14,201,226 |
| 17 Nov 2023 | CNY | 10.25 | 10.41 | 10.2 | 10.37 | 10.37 | +0.11 (+1.07%) | 17,657,439 |
| 16 Nov 2023 | CNY | 10.53 | 10.57 | 10.24 | 10.26 | 10.26 | -0.33 (-3.12%) | 21,746,270 |
| 15 Nov 2023 | CNY | 10.59 | 10.76 | 10.49 | 10.59 | 10.59 | +0.07 (+0.67%) | 18,708,266 |
| 14 Nov 2023 | CNY | 10.4 | 10.54 | 10.35 | 10.52 | 10.52 | +0.13 (+1.25%) | 20,836,576 |
| 13 Nov 2023 | CNY | 10.2 | 10.39 | 10.18 | 10.39 | 10.39 | +0.22 (+2.16%) | 21,420,102 |
| 10 Nov 2023 | CNY | 10.29 | 10.3 | 10.04 | 10.17 | 10.17 | -0.18 (-1.74%) | 17,883,578 |
| 9 Nov 2023 | CNY | 10.18 | 10.43 | 10.12 | 10.35 | 10.35 | +0.14 (+1.37%) | 23,482,463 |
| 8 Nov 2023 | CNY | 10.28 | 10.31 | 10.16 | 10.21 | 10.21 | -0.12 (-1.16%) | 18,979,237 |
| 7 Nov 2023 | CNY | 10.26 | 10.47 | 10.26 | 10.33 | 10.33 | 0.0 (0.0%) | 18,108,020 |
| 6 Nov 2023 | CNY | 10.23 | 10.38 | 10.23 | 10.33 | 10.33 | +0.11 (+1.08%) | 17,831,894 |
| 3 Nov 2023 | CNY | 10.07 | 10.32 | 10 | 10.22 | 10.22 | +0.2 (+2.00%) | 20,117,610 |
| 2 Nov 2023 | CNY | 10.06 | 10.21 | 10.02 | 10.02 | 10.02 | -0.04 (-0.40%) | 16,415,192 |
| 1 Nov 2023 | CNY | 10.13 | 10.21 | 10.05 | 10.06 | 10.06 | -0.07 (-0.69%) | 19,280,611 |
| 31 Oct 2023 | CNY | 10.32 | 10.42 | 10.06 | 10.13 | 10.13 | -0.24 (-2.31%) | 19,964,048 |
| 30 Oct 2023 | CNY | 10.65 | 10.66 | 10.12 | 10.37 | 10.37 | -0.34 (-3.17%) | 35,512,843 |
| 27 Oct 2023 | CNY | 10.65 | 11 | 10.55 | 10.71 | 10.71 | +0.03 (+0.28%) | 39,256,496 |
| 26 Oct 2023 | CNY | 10.59 | 10.68 | 10.17 | 10.68 | 10.68 | +0.02 (+0.19%) | 23,880,432 |
| 25 Oct 2023 | CNY | 10.6 | 10.89 | 10.55 | 10.66 | 10.66 | +0.21 (+2.01%) | 14,423,793 |
| 24 Oct 2023 | CNY | 10.51 | 10.58 | 10.37 | 10.45 | 10.45 | -0.04 (-0.38%) | 13,055,100 |
| 23 Oct 2023 | CNY | 10.59 | 10.67 | 10.43 | 10.49 | 10.49 | -0.08 (-0.76%) | 12,904,013 |
| 20 Oct 2023 | CNY | 10.59 | 10.84 | 10.51 | 10.57 | 10.57 | -0.06 (-0.56%) | 9,862,261 |
| 19 Oct 2023 | CNY | 10.85 | 10.87 | 10.62 | 10.63 | 10.63 | -0.27 (-2.48%) | 12,139,970 |
| 18 Oct 2023 | CNY | 10.84 | 11.4 | 10.8 | 10.9 | 10.9 | +0.01 (+0.09%) | 17,880,167 |
| 17 Oct 2023 | CNY | 10.92 | 10.96 | 10.74 | 10.89 | 10.89 | -0.06 (-0.55%) | 14,962,676 |
| 16 Oct 2023 | CNY | 11 | 11.1 | 10.88 | 10.95 | 10.95 | -0.07 (-0.64%) | 21,047,922 |
| 13 Oct 2023 | CNY | 11.69 | 11.69 | 10.9 | 11.02 | 11.02 | -0.82 (-6.93%) | 47,006,002 |
| 12 Oct 2023 | CNY | 11.75 | 12.04 | 11.72 | 11.84 | 11.84 | +0.17 (+1.46%) | 12,689,035 |
| 11 Oct 2023 | CNY | 11.8 | 11.86 | 11.65 | 11.67 | 11.67 | -0.1 (-0.85%) | 9,849,598 |
| 10 Oct 2023 | CNY | 12.18 | 12.18 | 11.64 | 11.77 | 11.77 | -0.4 (-3.29%) | 14,944,314 |
