| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.24 | 11.29 | 11.13 | 11.23 | 11.23 | -0.03 (-0.27%) | 1,538,836 |
| 24 Nov 2023 | CNY | 11.52 | 11.52 | 11.23 | 11.26 | 11.26 | -0.26 (-2.26%) | 1,802,268 |
| 23 Nov 2023 | CNY | 11.35 | 11.54 | 11.32 | 11.52 | 11.52 | +0.15 (+1.32%) | 1,743,977 |
| 22 Nov 2023 | CNY | 11.47 | 11.51 | 11.36 | 11.37 | 11.37 | -0.09 (-0.79%) | 1,131,381 |
| 21 Nov 2023 | CNY | 11.57 | 11.61 | 11.43 | 11.46 | 11.46 | -0.11 (-0.95%) | 1,443,581 |
| 20 Nov 2023 | CNY | 11.41 | 11.58 | 11.41 | 11.57 | 11.57 | +0.1 (+0.87%) | 1,298,390 |
| 17 Nov 2023 | CNY | 11.44 | 11.5 | 11.42 | 11.47 | 11.47 | +0.01 (+0.09%) | 1,004,529 |
| 16 Nov 2023 | CNY | 11.56 | 11.56 | 11.44 | 11.46 | 11.46 | -0.09 (-0.78%) | 1,151,370 |
| 15 Nov 2023 | CNY | 11.59 | 11.63 | 11.51 | 11.55 | 11.55 | +0.02 (+0.17%) | 1,523,324 |
| 14 Nov 2023 | CNY | 11.58 | 11.6 | 11.47 | 11.53 | 11.53 | -0.06 (-0.52%) | 1,200,338 |
| 13 Nov 2023 | CNY | 11.53 | 11.6 | 11.47 | 11.59 | 11.59 | +0.12 (+1.05%) | 1,664,030 |
| 10 Nov 2023 | CNY | 11.49 | 11.49 | 11.38 | 11.47 | 11.47 | 0.0 (0.0%) | 1,158,944 |
| 9 Nov 2023 | CNY | 11.4 | 11.57 | 11.4 | 11.47 | 11.47 | 0.0 (0.0%) | 1,440,782 |
| 8 Nov 2023 | CNY | 11.45 | 11.56 | 11.45 | 11.47 | 11.47 | -0.01 (-0.09%) | 1,769,248 |
| 7 Nov 2023 | CNY | 11.49 | 11.51 | 11.35 | 11.48 | 11.48 | -0.02 (-0.17%) | 1,525,908 |
| 6 Nov 2023 | CNY | 11.33 | 11.53 | 11.33 | 11.5 | 11.5 | +0.14 (+1.23%) | 1,970,896 |
| 3 Nov 2023 | CNY | 11.24 | 11.38 | 11.2 | 11.36 | 11.36 | +0.17 (+1.52%) | 1,534,910 |
| 2 Nov 2023 | CNY | 11.3 | 11.34 | 11.15 | 11.19 | 11.19 | -0.15 (-1.32%) | 1,044,586 |
| 1 Nov 2023 | CNY | 11.24 | 11.34 | 11.21 | 11.34 | 11.34 | +0.09 (+0.80%) | 1,002,741 |
| 31 Oct 2023 | CNY | 11.35 | 11.38 | 11.16 | 11.25 | 11.25 | -0.1 (-0.88%) | 1,250,906 |
| 30 Oct 2023 | CNY | 11.27 | 11.39 | 11.23 | 11.35 | 11.35 | +0.05 (+0.44%) | 1,539,977 |
| 27 Oct 2023 | CNY | 11.19 | 11.35 | 11.12 | 11.3 | 11.3 | +0.11 (+0.98%) | 1,779,748 |
| 26 Oct 2023 | CNY | 11.15 | 11.23 | 10.98 | 11.19 | 11.19 | +0.02 (+0.18%) | 1,613,595 |
| 25 Oct 2023 | CNY | 11.11 | 11.32 | 11.11 | 11.17 | 11.17 | +0.07 (+0.63%) | 1,469,088 |
| 24 Oct 2023 | CNY | 10.84 | 11.17 | 10.82 | 11.1 | 11.1 | +0.28 (+2.59%) | 1,881,892 |
| 23 Oct 2023 | CNY | 11.23 | 11.27 | 10.75 | 10.82 | 10.82 | -0.45 (-3.99%) | 2,269,719 |
| 20 Oct 2023 | CNY | 11.29 | 11.36 | 11.25 | 11.27 | 11.27 | -0.01 (-0.09%) | 1,154,151 |
| 19 Oct 2023 | CNY | 11.25 | 11.5 | 11.22 | 11.28 | 11.28 | -0.02 (-0.18%) | 1,489,900 |
| 18 Oct 2023 | CNY | 11.58 | 11.58 | 11.3 | 11.3 | 11.3 | -0.24 (-2.08%) | 1,764,783 |
| 17 Oct 2023 | CNY | 11.58 | 11.59 | 11.5 | 11.54 | 11.54 | -0.03 (-0.26%) | 1,013,484 |
